Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	39.010	45.230	39.010	42.760	42.532	12,808,161
2026-01-20	42.160	42.430	38.930	39.190	38.981	7,621,558
2026-01-19	38.080	42.500	38.010	41.250	41.030	9,744,428
2026-01-16	36.600	39.240	36.600	38.720	38.514	9,424,277
2026-01-15	34.580	39.560	34.570	37.250	37.052	9,108,925
2026-01-14	34.550	35.030	34.170	34.620	34.436	3,559,579
2026-01-13	34.710	35.060	34.310	34.560	34.376	3,757,017
2026-01-12	32.790	35.200	32.750	34.710	34.525	6,800,243
2026-01-09	32.830	32.990	32.570	32.830	32.655	1,800,000
2026-01-08	32.790	33.250	32.720	32.850	32.675	1,456,200
2026-01-07	32.980	33.120	32.630	32.750	32.576	1,738,100
2026-01-06	33.210	33.600	33.050	33.150	32.973	1,863,000
2026-01-05	32.250	33.330	32.250	33.170	32.993	2,416,200
2025-12-31	31.910	32.470	31.600	32.240	32.068	1,511,000
2025-12-30	32.320	32.560	31.950	31.970	31.800	1,147,000
2025-12-29	32.870	32.870	32.280	32.560	32.387	1,225,233
2025-12-26	32.890	32.890	32.270	32.340	32.168	1,417,300
2025-12-25	32.630	33.050	32.630	32.670	32.496	874,800
2025-12-24	33.180	33.280	32.660	32.740	32.566	1,368,200
2025-12-23	32.580	32.890	32.310	32.890	32.715	1,337,731
2025-12-22	32.480	32.990	32.240	32.590	32.416	1,305,597
2025-12-19	32.400	32.600	32.200	32.480	32.307	961,417
2025-12-18	32.120	32.590	31.840	32.240	32.068	1,240,900
2025-12-17	31.390	31.990	31.300	31.980	31.810	848,100
2025-12-16	31.950	32.060	31.600	31.610	31.442	824,600
2025-12-15	32.020	32.130	31.600	31.950	31.780	991,500
2025-12-12	32.340	32.530	32.000	32.000	31.830	1,236,650
2025-12-11	32.380	32.600	32.100	32.210	32.038	1,525,000
2025-12-10	32.000	32.880	31.870	32.530	32.357	2,476,800
2025-12-09	32.050	32.050	31.550	31.910	31.740	1,238,500
2025-12-08	31.720	32.060	31.500	31.850	31.680	1,165,200
2025-12-05	31.350	31.930	31.220	31.650	31.481	1,229,200
2025-12-04	31.250	31.590	31.130	31.340	31.173	856,178
2025-12-03	31.390	31.650	31.180	31.350	31.183	839,342
2025-12-02	31.490	31.810	31.050	31.460	31.292	1,430,813
2025-12-01	30.300	32.260	30.300	31.820	31.651	2,881,933
2025-11-28	29.960	30.460	28.910	30.290	30.129	1,033,045
2025-11-27	29.330	29.980	29.330	29.840	29.681	674,559
2025-11-26	29.630	30.200	29.400	29.400	29.243	784,367
2025-11-25	29.980	30.030	29.540	29.710	29.552	593,531
2025-11-24	28.880	29.650	28.880	29.570	29.413	751,900
2025-11-21	30.380	30.380	28.730	28.880	28.726	1,243,200
2025-11-20	31.110	31.320	30.100	30.180	30.019	818,231
2025-11-19	31.690	31.690	30.840	31.000	30.835	937,188
2025-11-18	31.850	32.130	31.510	31.790	31.621	807,900
2025-11-17	31.920	31.970	31.510	31.670	31.501	833,858
2025-11-14	32.150	32.260	31.910	31.920	31.750	888,500
2025-11-13	32.520	32.560	32.100	32.230	32.058	1,528,986
2025-11-12	32.680	32.980	32.450	32.590	32.416	1,061,000
2025-11-11	32.700	33.070	32.410	32.920	32.745	2,097,100
2025-11-10	32.150	32.640	32.150	32.550	32.377	1,037,300
2025-11-07	32.710	32.860	32.560	32.610	32.436	1,088,900
2025-11-06	32.900	32.990	32.650	32.860	32.685	913,500
2025-11-05	32.790	32.930	32.450	32.900	32.725	1,090,000
2025-11-04	32.900	33.110	32.660	32.950	32.775	1,417,600
2025-11-03	32.910	32.910	32.540	32.760	32.586	905,800
2025-10-31	32.680	32.990	32.520	32.840	32.665	1,240,600
2025-10-30	32.650	32.790	32.410	32.590	32.416	1,285,200
2025-10-29	32.800	32.940	32.410	32.760	32.586	1,811,600
2025-10-28	33.000	33.160	32.600	32.940	32.765	2,408,700

← NewerPage 4 of 5 · 241 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.