Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.710	46.440	43.090	43.750	43.750	2,756,450
2026-07-22	45.940	47.160	43.600	44.110	44.110	3,537,942
2026-07-21	44.620	46.450	38.390	46.450	46.450	5,471,365
2026-07-20	50.000	51.140	43.150	44.620	44.620	5,335,513
2026-07-17	54.730	54.740	49.000	49.120	49.120	4,994,570
2026-07-16	54.770	56.330	53.190	54.010	54.010	3,604,895
2026-07-15	58.000	59.490	54.740	55.780	55.780	3,888,000
2026-07-14	56.980	59.530	54.420	57.550	57.550	4,914,400
2026-07-13	60.670	62.000	57.040	57.630	57.630	5,518,650
2026-07-10	56.920	65.800	56.920	62.000	62.000	9,266,300
2026-07-09	53.380	62.330	53.370	57.490	57.490	10,620,605
2026-07-08	57.720	58.740	51.870	51.940	51.940	5,020,025
2026-07-07	62.210	62.400	55.250	56.700	56.700	7,121,421
2026-07-06	51.070	62.210	51.070	62.210	62.210	6,322,543
2026-07-03	50.600	52.910	50.250	51.840	51.840	3,484,739
2026-07-02	52.940	53.900	50.180	50.430	50.430	3,533,980
2026-07-01	56.700	56.700	52.760	52.960	52.960	3,214,512
2026-06-30	57.040	58.130	55.000	56.120	56.120	2,882,600
2026-06-29	64.010	64.800	55.700	56.320	56.020	4,661,617
2026-06-26	65.300	69.910	63.620	64.260	63.918	5,117,097
2026-06-25	64.070	69.730	63.010	65.680	65.330	4,295,020
2026-06-24	63.290	66.500	62.170	64.630	64.286	2,981,196
2026-06-23	65.290	67.500	63.180	64.380	64.037	4,011,681
2026-06-22	67.750	71.270	63.010	64.800	64.455	4,197,040
2026-06-18	64.900	69.810	63.470	67.500	67.140	3,883,200
2026-06-17	63.730	65.970	62.760	64.070	63.729	2,942,700
2026-06-16	66.000	66.000	63.000	64.220	63.878	4,148,700
2026-06-15	57.000	65.150	56.990	64.800	64.455	4,445,600
2026-06-12	59.800	60.340	56.810	56.850	56.547	2,124,600
2026-06-11	59.590	59.590	58.070	58.530	58.218	2,025,585
2026-06-10	62.180	62.490	58.270	59.670	59.352	2,917,157
2026-06-09	58.350	62.580	57.000	62.200	61.869	4,614,114
2026-06-08	61.280	61.980	55.880	57.750	57.442	4,641,038
2026-06-05	66.780	67.390	63.200	63.980	63.639	3,005,137
2026-06-04	65.110	67.660	63.480	67.300	66.942	4,167,648
2026-06-03	65.920	68.500	64.670	66.000	65.648	3,660,702
2026-06-02	62.930	66.480	60.210	65.490	65.141	5,239,660
2026-06-01	64.670	66.150	62.500	63.100	62.764	3,906,063
2026-05-29	70.320	71.120	63.000	64.980	64.634	6,743,193
2026-05-28	67.200	72.000	66.420	69.900	69.528	5,242,738
2026-05-27	71.900	73.330	66.700	67.730	67.369	5,143,427
2026-05-26	80.400	80.990	69.970	72.770	72.382	8,729,066
2026-05-25	82.570	87.600	79.790	81.630	81.195	5,764,100
2026-05-22	76.500	79.790	75.500	78.680	78.261	5,783,577
2026-05-21	76.930	82.500	74.000	74.880	74.481	7,303,749
2026-05-20	77.000	78.000	72.800	76.460	76.053	7,388,259
2026-05-19	81.880	82.200	76.870	77.570	77.157	7,007,104
2026-05-18	75.600	85.440	75.600	81.820	81.384	8,195,988
2026-05-15	75.500	81.170	73.500	78.050	77.634	10,201,815
2026-05-14	73.490	76.680	69.500	72.150	71.766	8,081,609
2026-05-13	70.500	72.980	68.450	72.000	71.617	9,467,504
2026-05-12	65.640	76.140	65.630	70.660	70.284	11,493,699
2026-05-11	64.800	69.380	64.110	65.770	65.420	6,613,450
2026-05-08	63.000	65.350	61.400	63.980	63.639	5,776,160
2026-05-07	59.950	65.240	58.030	64.100	63.759	8,582,427
2026-05-06	59.240	61.550	58.000	59.220	58.905	5,410,620
2026-04-30	58.880	61.160	57.800	58.880	58.566	4,938,951
2026-04-29	57.700	63.030	56.370	60.050	59.730	9,646,594
2026-04-28	55.600	61.410	54.620	60.080	59.760	7,772,763
2026-04-27	55.760	56.800	54.390	54.510	54.220	4,232,100

← NewerPage 2 of 2 · 120 trading days

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.