Xinlei Compressor Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	17.120	17.290	16.750	16.780	16.124	477,840
2024-01-25	16.370	17.150	16.200	17.030	16.364	983,016
2024-01-24	16.280	16.500	15.670	16.360	15.721	785,374
2024-01-23	16.400	16.570	16.100	16.440	15.797	1,054,376
2024-01-22	17.500	17.760	16.230	16.590	15.942	932,674
2024-01-19	18.190	18.230	17.580	17.600	16.912	643,996
2024-01-18	17.850	18.380	16.960	17.850	17.152	1,064,067
2024-01-17	18.620	18.800	17.810	17.850	17.152	565,276
2024-01-16	18.630	18.790	18.210	18.620	17.892	562,188
2024-01-15	18.810	18.810	18.810	18.810	18.075	0
2024-01-12	19.070	19.260	18.810	18.810	18.075	439,063
2024-01-11	18.560	19.120	18.560	19.070	18.325	643,647
2024-01-10	18.810	19.100	18.540	18.710	17.979	434,926
2024-01-09	18.820	19.250	18.780	18.950	18.209	447,250
2024-01-08	19.080	19.090	18.780	18.790	18.056	697,478
2024-01-05	19.420	19.530	18.930	19.100	18.353	460,083
2024-01-04	19.470	19.580	19.250	19.350	18.594	429,790
2024-01-03	19.720	19.740	19.310	19.520	18.757	642,855
2024-01-02	19.670	19.950	19.440	19.860	19.084	950,044
2023-12-29	19.500	19.790	19.450	19.660	18.892	543,683
2023-12-28	18.970	19.620	18.780	19.540	18.776	774,874
2023-12-27	18.620	19.050	18.560	18.960	18.219	536,260
2023-12-26	19.060	19.190	18.500	18.530	17.806	633,658
2023-12-25	19.400	19.510	19.000	19.040	18.296	589,992
2023-12-22	19.830	19.840	19.300	19.380	18.623	637,243
2023-12-21	19.530	19.780	19.040	19.690	18.920	722,330
2023-12-20	19.790	20.020	19.540	19.600	18.834	735,767
2023-12-19	19.450	19.690	19.250	19.580	18.815	479,794
2023-12-18	19.800	19.850	19.380	19.390	18.632	556,493
2023-12-15	20.000	20.010	19.710	19.800	19.026	394,194
2023-12-14	20.040	20.200	19.840	19.880	19.103	508,200
2023-12-13	20.050	20.200	19.800	19.920	19.141	586,896
2023-12-12	20.070	20.240	19.960	20.040	19.257	857,682
2023-12-11	19.680	20.280	19.380	20.150	19.362	1,380,718
2023-12-08	20.020	20.170	19.680	19.760	18.988	590,534
2023-12-07	20.150	20.280	19.900	20.000	19.218	763,900
2023-12-06	20.160	20.490	20.130	20.150	19.362	507,238
2023-12-05	20.500	20.510	20.130	20.150	19.362	490,747
2023-12-04	20.710	20.790	20.400	20.560	19.756	659,388
2023-12-01	20.810	20.900	20.500	20.550	19.747	538,986
2023-11-30	21.190	21.300	20.570	20.840	20.025	727,894
2023-11-29	21.400	21.530	21.160	21.220	20.391	487,996
2023-11-28	21.110	21.440	20.900	21.400	20.564	890,911
2023-11-27	20.970	21.100	20.730	21.030	20.208	879,571
2023-11-24	21.630	21.630	20.850	20.970	20.150	744,212
2023-11-23	21.440	21.560	21.200	21.500	20.660	606,633
2023-11-22	21.800	21.800	21.270	21.350	20.516	769,631
2023-11-21	21.930	22.000	21.580	21.600	20.756	648,162
2023-11-20	21.810	22.080	21.670	21.930	21.073	825,892
2023-11-17	21.570	21.920	21.440	21.910	21.054	962,318
2023-11-16	21.870	21.900	21.580	21.590	20.746	652,246
2023-11-15	21.820	22.050	21.560	21.900	21.044	1,007,088
2023-11-14	22.120	22.120	21.670	21.820	20.967	816,278
2023-11-13	21.780	22.350	21.670	21.810	20.958	1,451,394
2023-11-10	21.790	21.980	21.210	21.660	20.813	1,352,515
2023-11-09	21.430	22.090	21.340	21.750	20.900	1,552,866
2023-11-08	21.300	21.570	21.240	21.490	20.650	697,890
2023-11-07	21.480	21.580	21.270	21.410	20.573	514,494
2023-11-06	21.070	21.700	21.060	21.410	20.573	757,996
2023-11-03	21.120	21.340	20.890	21.060	20.237	786,964

← NewerPage 12 of 16 · 909 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.3000 CNY
2025-09-22	0.3000 CNY
2025-05-23	0.3000 CNY
2024-06-03	0.3000 CNY
2023-05-23	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.