Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	20.990	22.080	20.900	20.930	20.112	1,795,888
2023-11-01	21.000	21.090	20.650	20.930	20.112	484,643
2023-10-31	20.950	21.130	20.770	20.940	20.122	1,085,451
2023-10-30	20.380	21.190	19.930	20.950	20.131	2,164,458
2023-10-27	19.610	20.290	19.350	20.070	19.286	911,096
2023-10-26	19.870	20.000	18.980	19.610	18.844	1,178,709
2023-10-25	19.790	20.260	19.790	19.910	19.132	1,005,119
2023-10-24	19.220	19.880	19.130	19.730	18.959	849,363
2023-10-23	19.780	19.780	18.890	19.130	18.382	837,652
2023-10-20	20.130	20.330	19.700	19.780	19.007	598,896
2023-10-19	20.120	20.480	19.990	20.140	19.353	756,892
2023-10-18	20.810	20.980	20.010	20.390	19.593	1,179,900
2023-10-17	21.310	21.390	20.810	20.890	20.073	635,318
2023-10-16	21.850	21.850	21.200	21.310	20.477	787,472
2023-10-13	22.180	22.190	21.590	21.720	20.871	784,590
2023-10-12	22.460	22.660	22.000	22.220	21.352	1,006,100
2023-10-11	22.030	22.480	22.030	22.410	21.534	579,969
2023-10-10	22.370	22.660	22.220	22.300	21.428	536,880
2023-10-09	22.400	22.580	22.260	22.450	21.573	819,493
2023-09-28	22.210	22.590	22.210	22.320	21.448	570,271
2023-09-27	22.120	22.680	22.020	22.320	21.448	830,904
2023-09-26	22.020	22.280	21.850	22.120	21.255	606,531
2023-09-25	22.150	22.280	21.800	22.020	21.159	507,802
2023-09-22	21.600	22.250	21.490	22.230	21.361	664,591
2023-09-21	21.900	21.940	21.500	21.600	20.756	422,827
2023-09-20	21.880	22.120	21.740	21.810	20.958	453,480
2023-09-19	22.320	22.340	21.700	21.980	21.121	737,829
2023-09-18	22.200	22.750	22.000	22.340	21.467	802,049
2023-09-15	22.390	22.540	22.100	22.240	21.371	512,982
2023-09-14	22.490	22.670	22.150	22.340	21.467	621,527
2023-09-13	23.200	23.200	22.210	22.470	21.592	973,889
2023-09-12	23.460	23.600	23.010	23.100	22.197	844,617
2023-09-11	23.300	23.650	23.000	23.500	22.581	795,518
2023-09-08	23.200	23.550	23.200	23.300	22.389	837,486
2023-09-07	23.700	23.700	23.160	23.200	22.293	911,190
2023-09-06	23.640	23.840	23.390	23.660	22.735	1,556,501
2023-09-05	23.600	24.300	23.280	23.750	22.822	2,048,142
2023-09-04	23.630	23.880	23.430	23.510	22.591	823,462
2023-09-01	23.780	23.800	23.480	23.600	22.678	686,004
2023-08-31	23.480	24.000	23.130	23.540	22.620	1,445,275
2023-08-30	22.860	23.750	22.660	23.290	22.380	1,479,062
2023-08-29	21.590	22.980	21.430	22.850	21.957	1,857,865
2023-08-28	22.980	23.100	21.400	21.980	21.121	1,964,655
2023-08-25	22.750	23.480	21.960	22.090	21.227	1,997,454
2023-08-24	22.940	22.980	22.280	22.700	21.813	1,459,901
2023-08-23	23.770	23.800	22.910	23.130	22.226	726,741
2023-08-22	23.590	23.940	23.000	23.690	22.764	1,048,253
2023-08-21	24.000	24.110	23.500	23.540	22.620	803,735
2023-08-18	23.550	24.440	23.540	23.980	23.043	1,865,901
2023-08-17	22.940	23.660	22.750	23.560	22.639	1,044,582
2023-08-16	23.570	23.570	22.700	22.940	22.043	1,362,443
2023-08-15	23.640	24.100	23.420	23.570	22.649	911,005
2023-08-14	23.600	24.180	23.370	23.760	22.831	1,220,132
2023-08-11	24.520	24.550	23.170	23.350	22.437	2,124,497
2023-08-10	23.800	24.480	23.630	24.380	23.427	1,492,958
2023-08-09	24.180	24.180	23.600	23.830	22.899	659,404
2023-08-08	24.480	24.480	23.650	24.180	23.235	1,843,677
2023-08-07	24.110	24.970	23.860	24.430	23.475	1,768,309
2023-08-04	23.700	24.660	23.660	24.110	23.168	1,028,049
2023-08-03	23.700	23.960	23.630	23.760	22.831	567,904

← NewerPage 13 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.