Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24.000	24.000	23.480	23.800	22.870	543,910
2023-08-01	24.260	24.260	23.500	23.950	23.014	1,031,021
2023-07-31	24.100	24.350	24.020	24.210	23.264	695,844
2023-07-28	24.150	24.390	23.860	24.180	23.235	918,996
2023-07-27	24.760	24.760	24.100	24.390	23.437	507,318
2023-07-26	25.280	25.410	24.350	24.480	23.523	951,668
2023-07-25	25.650	25.950	25.180	25.230	24.244	957,731
2023-07-24	24.880	25.600	24.710	25.460	24.465	1,290,311
2023-07-21	25.830	25.870	24.830	24.900	23.927	1,281,940
2023-07-20	25.900	26.340	25.630	25.750	24.744	1,282,424
2023-07-19	25.920	26.130	25.200	25.880	24.868	1,846,922
2023-07-18	26.450	26.570	25.880	26.020	25.003	1,091,115
2023-07-17	26.990	26.990	26.200	26.550	25.512	927,290
2023-07-14	26.610	26.880	26.360	26.700	25.656	985,200
2023-07-13	26.010	26.900	25.640	26.730	25.685	1,870,360
2023-07-12	26.480	26.780	25.740	25.880	24.868	1,762,667
2023-07-11	27.030	27.030	26.460	26.550	25.512	1,475,000
2023-07-10	26.400	27.130	26.160	27.020	25.964	2,110,132
2023-07-07	26.130	26.780	25.980	26.400	25.368	1,282,099
2023-07-06	26.250	26.610	25.740	26.280	25.253	954,042
2023-07-05	26.420	26.990	26.000	26.230	25.205	1,472,486
2023-07-04	26.580	26.580	25.880	26.420	25.387	1,909,537
2023-07-03	26.800	27.130	26.360	26.600	25.560	1,738,300
2023-06-30	27.260	27.350	26.370	26.980	25.925	1,621,310
2023-06-29	27.800	27.820	27.170	27.260	26.194	1,078,334
2023-06-28	28.050	28.100	27.220	27.820	26.733	1,126,386
2023-06-27	26.850	28.110	26.850	27.900	26.809	2,500,083
2023-06-26	27.350	27.700	26.360	26.840	25.791	2,255,726
2023-06-21	27.580	27.750	26.920	27.220	26.156	1,539,184
2023-06-20	28.310	28.720	27.390	27.540	26.464	2,498,183
2023-06-19	30.000	30.280	28.200	28.320	27.213	2,957,857
2023-06-16	28.100	29.690	28.090	29.400	28.251	3,830,949
2023-06-15	28.900	29.580	27.970	28.090	26.992	3,300,901
2023-06-14	28.980	29.280	28.370	28.650	27.530	3,104,159
2023-06-13	29.500	30.270	28.800	29.270	28.126	4,182,912
2023-06-12	28.670	31.280	28.670	29.880	28.712	7,453,814
2023-06-09	26.190	30.000	26.190	29.100	27.963	9,283,391
2023-06-08	26.500	27.510	26.100	26.120	25.099	4,933,271
2023-06-07	25.560	27.000	24.780	26.990	25.935	8,610,309
2023-06-06	25.890	26.800	25.270	26.040	25.022	9,294,820
2023-06-05	23.420	26.520	23.420	25.200	24.215	6,623,850
2023-06-02	23.300	23.670	23.120	23.590	22.668	1,043,401
2023-06-01	23.510	23.650	23.050	23.190	22.284	887,500
2023-05-31	24.240	24.290	23.400	23.510	22.591	1,098,684
2023-05-30	24.000	24.350	23.650	24.100	23.158	1,151,426
2023-05-29	24.200	24.520	24.050	24.170	23.225	892,500
2023-05-26	25.000	25.000	24.110	24.340	23.389	1,986,819
2023-05-25	24.360	25.060	24.100	25.000	24.023	3,075,300
2023-05-24	23.400	25.300	23.330	24.360	23.408	2,307,289
2023-05-23	24.060	24.120	23.400	23.520	22.601	954,984
2023-05-22	23.990	24.460	23.520	24.220	22.985	1,544,450
2023-05-19	24.300	24.730	23.760	23.920	22.700	1,491,407
2023-05-18	22.900	24.770	22.900	24.360	23.118	3,099,413
2023-05-17	22.600	23.030	22.440	22.970	21.799	736,467
2023-05-16	22.780	22.780	22.370	22.460	21.315	490,300
2023-05-15	22.690	22.850	22.300	22.780	21.618	550,211
2023-05-12	23.100	23.130	22.630	22.690	21.533	512,892
2023-05-11	22.880	23.350	22.510	23.100	21.922	712,142
2023-05-10	22.870	23.490	22.770	22.980	21.808	804,479
2023-05-09	23.450	23.680	22.570	22.990	21.818	1,254,103

← NewerPage 14 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.