Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	59.030	59.900	54.720	55.920	55.622	5,115,902
2026-04-23	60.900	62.310	59.160	60.080	59.760	5,120,694
2026-04-22	59.900	60.930	57.500	59.630	59.312	4,575,000
2026-04-21	61.390	62.500	59.400	60.130	59.810	5,918,939
2026-04-20	63.970	67.450	62.010	63.170	62.834	7,702,900
2026-04-17	62.770	64.600	61.310	63.050	62.714	5,481,756
2026-04-16	64.060	66.400	61.830	62.360	62.028	6,595,431
2026-04-15	61.800	65.170	61.180	63.800	63.460	6,697,028
2026-04-14	60.000	66.660	59.200	63.030	62.694	8,800,243
2026-04-13	59.420	61.880	58.480	59.200	58.885	8,739,674
2026-04-10	55.500	58.500	54.580	57.000	56.696	6,270,375
2026-04-09	52.570	55.540	52.030	54.900	54.608	6,170,733
2026-04-08	48.590	54.850	48.590	53.400	53.116	5,942,096
2026-04-07	47.860	49.650	47.320	47.650	47.396	2,950,343
2026-04-03	48.990	49.580	47.230	47.860	47.605	3,094,045
2026-04-02	51.410	52.300	48.700	49.050	48.789	5,112,763
2026-04-01	53.350	53.750	51.210	51.950	51.673	4,721,324
2026-03-31	50.520	53.290	49.810	51.430	51.156	5,607,091
2026-03-30	49.220	52.660	49.010	50.500	50.231	4,469,537
2026-03-27	48.390	51.840	48.000	50.850	50.579	4,053,631
2026-03-26	49.290	50.470	48.520	48.870	48.610	3,276,810
2026-03-25	48.480	50.500	48.280	49.310	49.047	4,099,157
2026-03-24	47.770	48.590	46.680	47.800	47.545	3,769,100
2026-03-23	48.600	49.870	46.090	46.400	46.153	5,311,502
2026-03-20	53.210	53.990	50.180	50.300	50.032	4,308,380
2026-03-19	54.000	54.850	52.700	53.150	52.867	3,276,700
2026-03-18	54.240	56.870	54.240	54.910	54.618	3,947,730
2026-03-17	57.000	57.400	53.720	53.830	53.543	4,904,258
2026-03-16	57.300	59.770	55.410	57.200	56.895	6,082,600
2026-03-13	57.410	59.730	56.810	57.300	56.995	5,879,424
2026-03-12	62.960	62.960	59.000	59.450	59.133	6,771,087
2026-03-11	63.980	66.840	61.790	63.600	63.261	10,989,112
2026-03-10	61.580	66.880	59.230	64.820	64.475	13,971,078
2026-03-09	54.000	60.640	51.450	59.200	58.885	14,330,658
2026-03-06	54.500	59.800	54.030	55.920	55.622	9,856,639
2026-03-05	55.600	56.300	53.040	54.350	54.061	7,443,829
2026-03-04	52.010	56.110	52.010	53.640	53.354	7,285,372
2026-03-03	56.510	57.590	51.790	52.010	51.733	9,453,277
2026-03-02	57.000	57.900	53.800	56.900	56.597	12,220,113
2026-02-27	56.790	62.720	56.610	58.000	57.691	20,508,631
2026-02-26	47.420	56.820	47.420	56.000	55.702	22,090,151
2026-02-25	47.400	49.800	46.230	47.350	47.098	13,971,181
2026-02-24	46.220	47.500	45.410	46.010	45.765	8,100,999
2026-02-13	47.760	50.560	46.000	46.500	46.252	11,041,438
2026-02-12	41.360	48.620	41.290	48.620	48.361	12,034,843
2026-02-11	40.210	42.500	40.210	40.520	40.304	4,012,807
2026-02-10	40.650	40.990	39.270	40.030	39.817	3,668,862
2026-02-09	38.900	40.760	38.140	40.640	40.424	4,667,195
2026-02-06	37.100	39.340	37.100	38.060	37.857	4,080,390
2026-02-05	38.130	38.550	37.450	37.580	37.380	2,857,676
2026-02-04	39.820	39.820	37.930	38.680	38.474	4,121,976
2026-02-03	40.560	41.020	39.260	39.820	39.608	4,606,170
2026-02-02	41.950	42.600	40.090	40.270	40.056	6,896,400
2026-01-30	36.810	43.480	36.660	42.150	41.926	10,890,846
2026-01-29	38.220	38.500	37.050	37.180	36.982	3,162,200
2026-01-28	39.920	39.990	38.020	38.410	38.205	4,467,100
2026-01-27	38.980	40.500	37.550	39.900	39.688	4,425,404
2026-01-26	40.820	41.090	38.400	39.210	39.001	5,990,861
2026-01-23	40.980	43.800	40.000	40.950	40.732	7,683,161
2026-01-22	42.800	43.980	41.040	41.180	40.961	7,232,645

← NewerPage 3 of 16 · 908 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.