Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	23.600	23.900	23.200	23.430	22.235	815,400
2023-05-05	23.950	24.000	23.280	23.590	22.387	639,399
2023-05-04	23.770	24.180	23.490	23.940	22.719	995,900
2023-04-28	22.300	24.500	22.300	24.080	22.852	2,717,239
2023-04-27	22.600	22.800	22.010	22.400	21.258	913,104
2023-04-26	22.870	23.200	22.000	22.600	21.448	1,197,894
2023-04-25	24.040	24.040	22.400	22.870	21.704	1,489,965
2023-04-24	25.000	25.080	23.510	24.080	22.852	1,931,310
2023-04-21	24.390	25.250	24.300	24.640	23.384	2,530,273
2023-04-20	23.920	24.670	23.400	24.540	23.289	1,614,837
2023-04-19	24.130	24.320	23.800	23.920	22.700	1,132,977
2023-04-18	24.530	24.580	23.980	24.090	22.862	908,691
2023-04-17	24.880	24.880	24.270	24.600	23.346	954,793
2023-04-14	24.580	24.990	24.400	24.680	23.422	1,572,217
2023-04-13	24.400	24.880	24.160	24.330	23.089	1,134,602
2023-04-12	24.240	24.690	24.230	24.570	23.317	1,730,620
2023-04-11	24.540	24.690	23.990	24.240	23.004	2,085,966
2023-04-10	25.730	25.750	24.500	24.760	23.498	3,270,801
2023-04-07	26.550	26.880	25.580	25.730	24.418	4,837,397
2023-04-06	25.500	27.200	25.500	26.590	25.234	5,911,259
2023-04-04	25.630	25.790	25.130	25.550	24.247	2,574,796
2023-04-03	25.790	25.960	25.390	25.600	24.295	2,459,372
2023-03-31	25.630	25.860	25.470	25.780	24.466	2,829,136
2023-03-30	25.550	25.880	25.320	25.860	24.541	5,104,632
2023-03-29	24.770	25.650	24.690	25.630	24.323	5,246,803
2023-03-28	25.370	25.370	24.760	24.810	23.545	2,147,208
2023-03-27	24.580	25.300	24.470	25.260	23.972	4,697,395
2023-03-24	24.000	24.840	23.900	24.490	23.241	3,273,464
2023-03-23	24.480	24.490	23.760	23.870	22.653	2,429,874
2023-03-22	24.790	24.880	24.430	24.500	23.251	2,047,385
2023-03-21	24.660	24.840	24.400	24.790	23.526	2,083,167
2023-03-20	24.850	25.120	24.460	24.650	23.393	2,342,436
2023-03-17	24.450	24.970	24.450	24.860	23.592	2,914,577
2023-03-16	25.080	25.200	24.410	24.550	23.298	3,279,499
2023-03-15	24.580	25.050	24.580	24.950	23.678	3,251,922
2023-03-14	24.510	24.850	24.300	24.800	23.535	3,366,508
2023-03-13	24.640	24.930	24.400	24.620	23.365	2,352,537
2023-03-10	24.390	24.830	24.060	24.750	23.488	4,464,673
2023-03-09	24.190	24.620	24.040	24.620	23.365	4,380,870
2023-03-08	23.430	24.180	23.300	24.170	22.938	2,850,298
2023-03-07	23.680	23.880	23.500	23.540	22.340	1,428,542
2023-03-06	23.750	23.940	23.450	23.930	22.710	1,867,179
2023-03-03	24.020	24.090	23.630	23.750	22.539	2,075,409
2023-03-02	24.160	24.250	23.910	24.100	22.871	2,342,168
2023-03-01	24.150	24.350	23.980	24.040	22.814	2,610,927
2023-02-28	23.400	23.660	23.400	23.650	22.444	1,289,963
2023-02-27	24.000	24.110	23.300	23.380	22.188	2,461,097
2023-02-24	24.230	24.320	23.950	24.040	22.814	2,034,698
2023-02-23	24.180	24.320	24.060	24.290	23.051	2,172,487
2023-02-22	24.080	24.270	24.030	24.150	22.919	2,327,947
2023-02-21	24.420	24.760	24.300	24.560	23.308	3,425,306
2023-02-20	23.950	24.200	23.800	24.200	22.966	2,200,047
2023-02-17	24.100	24.190	23.800	24.090	22.862	2,742,649
2023-02-16	25.230	25.250	23.920	24.020	22.795	7,292,223
2023-02-15	25.100	25.310	24.980	25.260	23.972	3,504,208
2023-02-14	25.290	25.360	24.900	25.040	23.763	4,046,321
2023-02-13	25.020	25.480	24.900	25.300	24.010	4,385,342
2023-02-10	25.730	25.730	25.030	25.170	23.887	5,704,413
2023-02-09	24.890	25.680	24.810	25.650	24.342	6,263,955
2023-02-08	25.600	25.820	25.030	25.050	23.773	6,235,255

← NewerPage 15 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.