Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.110	34.700	32.090	33.430	33.252	4,469,128
2025-10-24	32.000	32.140	31.770	32.050	31.879	845,400
2025-10-23	31.780	32.000	31.470	31.970	31.800	870,033
2025-10-22	31.750	32.100	31.750	31.800	31.631	803,274
2025-10-21	31.680	31.980	31.410	31.900	31.730	834,822
2025-10-20	31.240	31.670	31.240	31.530	31.362	885,400
2025-10-17	31.860	32.090	30.850	30.850	30.686	1,413,500
2025-10-16	32.190	32.200	31.820	31.860	31.690	1,141,800
2025-10-15	32.200	32.280	31.890	32.190	32.019	1,057,000
2025-10-14	32.900	32.900	32.010	32.060	31.889	2,161,180
2025-10-13	32.900	32.900	31.720	32.570	32.397	2,196,404
2025-10-10	33.600	34.100	33.400	34.040	33.859	2,797,604
2025-10-09	33.230	33.880	33.230	33.760	33.580	2,136,228
2025-09-30	33.220	33.560	33.160	33.230	33.053	1,270,211
2025-09-29	33.110	34.120	33.110	33.320	33.143	2,014,788
2025-09-26	33.070	33.850	32.850	33.100	32.924	1,622,027
2025-09-25	33.320	33.590	32.990	33.050	32.874	1,493,253
2025-09-24	33.140	33.500	33.030	33.350	33.172	1,400,649
2025-09-23	33.990	33.990	32.730	33.130	32.954	2,094,468
2025-09-22	34.180	34.180	33.690	33.890	33.710	1,548,700
2025-09-19	34.040	34.660	33.800	34.380	33.899	2,063,202
2025-09-18	34.350	34.730	33.780	33.930	33.455	2,731,681
2025-09-17	34.910	34.910	34.350	34.480	33.997	2,192,100
2025-09-16	33.990	34.970	33.770	34.920	34.431	2,905,533
2025-09-15	34.200	34.470	33.870	33.990	33.514	1,776,036
2025-09-12	34.520	34.790	34.190	34.270	33.790	2,294,291
2025-09-11	34.300	34.640	33.810	34.620	34.135	2,312,932
2025-09-10	33.900	34.190	33.710	34.030	33.553	1,599,802
2025-09-09	34.600	34.600	33.800	33.880	33.406	2,411,613
2025-09-08	34.500	34.790	34.320	34.600	34.115	1,974,527
2025-09-05	34.240	34.620	33.580	34.520	34.037	2,648,200
2025-09-04	33.690	34.580	33.210	33.880	33.406	3,153,600
2025-09-03	34.820	35.350	33.650	33.860	33.386	3,576,168
2025-09-02	36.050	36.290	34.770	35.080	34.589	5,001,283
2025-09-01	35.000	37.990	35.000	36.410	35.900	7,698,667
2025-08-29	35.980	35.980	34.880	35.000	34.510	5,471,910
2025-08-28	38.580	38.990	34.590	36.390	35.880	12,330,771
2025-08-27	38.600	41.660	38.230	38.480	37.941	12,619,263
2025-08-26	38.650	39.500	38.450	38.800	38.257	6,315,782
2025-08-25	37.630	39.950	37.560	38.610	38.069	8,272,103
2025-08-22	37.630	38.400	37.100	37.530	37.004	4,515,008
2025-08-21	38.590	38.590	37.310	37.550	37.024	4,770,610
2025-08-20	38.400	39.260	37.970	38.710	38.168	5,555,218
2025-08-19	38.610	39.550	38.050	38.750	38.207	7,529,742
2025-08-18	39.480	40.000	38.130	39.140	38.592	12,218,295
2025-08-15	35.610	38.700	35.510	38.080	37.547	9,905,773
2025-08-14	36.810	37.900	35.890	35.900	35.397	6,890,239
2025-08-13	36.250	37.230	35.780	36.900	36.383	6,279,641
2025-08-12	36.000	36.280	35.840	35.940	35.437	3,601,993
2025-08-11	37.260	37.370	36.190	36.340	35.831	4,580,977
2025-08-08	36.570	37.000	36.180	36.790	36.275	4,674,633
2025-08-07	37.530	37.900	36.370	36.430	35.920	6,820,317
2025-08-06	38.700	38.720	37.500	37.730	37.202	7,494,810
2025-08-05	36.920	38.910	36.350	38.180	37.645	10,716,892
2025-08-04	36.200	36.990	35.860	36.910	36.393	8,045,791
2025-08-01	34.990	37.990	34.220	37.070	36.551	12,980,071
2025-07-31	35.150	35.980	34.300	34.570	34.086	6,751,272
2025-07-30	35.130	36.380	34.640	35.250	34.756	7,975,365
2025-07-29	36.500	36.580	34.780	35.300	34.806	7,935,259
2025-07-28	32.960	36.350	32.960	36.330	35.821	13,380,163

← NewerPage 5 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.