Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.000	33.150	32.820	32.980	32.518	1,970,700
2025-07-24	32.950	33.240	32.850	33.080	32.617	2,442,850
2025-07-23	33.530	33.620	32.880	33.050	32.587	2,625,500
2025-07-22	33.820	34.050	33.290	33.500	33.031	3,315,050
2025-07-21	33.860	34.100	33.730	34.070	33.593	3,263,800
2025-07-18	33.730	34.000	33.520	33.860	33.386	2,861,250
2025-07-17	33.890	34.200	33.830	33.940	33.465	3,104,550
2025-07-16	34.580	34.870	33.850	33.880	33.406	4,445,350
2025-07-15	34.670	35.170	33.850	34.560	34.076	5,791,136
2025-07-14	34.430	36.200	34.160	34.970	34.480	7,619,222
2025-07-11	34.900	35.250	34.150	34.250	33.770	7,313,686
2025-07-10	35.810	37.220	35.010	35.440	34.944	9,571,748
2025-07-09	34.680	39.280	34.680	36.830	36.314	14,593,598
2025-07-08	36.400	36.500	34.800	35.170	34.677	11,913,450
2025-07-07	32.890	37.750	32.890	37.170	36.649	18,348,222
2025-07-04	30.020	34.340	29.740	33.360	32.893	16,041,750
2025-07-03	29.660	30.270	29.620	30.030	29.609	2,515,500
2025-07-02	29.900	29.950	29.400	29.610	29.195	2,593,400
2025-07-01	30.310	30.390	29.610	29.880	29.462	4,928,800
2025-06-30	30.690	30.990	30.510	30.840	30.408	2,586,041
2025-06-27	30.360	30.800	30.230	30.530	30.102	2,742,690
2025-06-26	30.610	30.660	30.150	30.210	29.787	2,914,100
2025-06-25	30.400	30.930	30.230	30.660	30.231	3,283,200
2025-06-24	29.330	30.450	29.000	30.370	29.945	3,548,300
2025-06-23	29.260	29.780	29.220	29.610	29.195	1,963,100
2025-06-20	29.850	30.230	29.360	29.460	29.047	2,602,000
2025-06-19	30.200	30.750	29.630	29.750	29.333	3,133,500
2025-06-18	30.660	30.890	30.180	30.570	30.142	3,218,600
2025-06-17	31.550	31.830	30.560	30.740	30.309	4,882,729
2025-06-16	30.830	31.930	30.830	31.610	31.167	2,775,100
2025-06-13	31.900	32.350	31.000	31.150	30.714	4,971,329
2025-06-12	32.000	32.370	31.920	32.100	31.650	3,009,639
2025-06-11	32.000	32.370	31.870	32.160	31.710	3,319,420
2025-06-10	33.480	33.540	31.700	32.340	31.887	7,290,856
2025-06-09	34.370	34.370	33.080	33.800	33.327	8,267,500
2025-06-06	32.850	34.950	32.110	34.270	33.790	10,712,100
2025-06-05	32.670	33.320	32.230	32.910	32.449	5,621,200
2025-06-04	32.050	32.810	32.010	32.610	32.153	4,643,200
2025-06-03	31.930	32.320	31.480	32.090	31.641	3,569,560
2025-05-30	33.360	33.360	31.860	32.020	31.572	6,061,470
2025-05-29	32.410	33.390	32.410	33.280	32.814	5,582,764
2025-05-28	33.520	33.860	32.540	32.680	32.222	8,039,441
2025-05-27	35.030	35.530	33.150	33.500	33.031	10,581,035
2025-05-26	34.120	36.560	33.800	35.830	35.328	16,297,212
2025-05-23	33.880	34.010	33.150	33.250	32.784	7,290,396
2025-05-22	34.620	34.950	33.880	34.060	33.287	7,978,750
2025-05-21	36.000	36.360	34.310	34.710	33.922	10,733,535
2025-05-20	36.020	36.910	35.100	35.720	34.910	11,625,394
2025-05-19	37.310	38.490	35.810	36.600	35.770	15,335,696
2025-05-16	38.510	40.400	37.800	38.830	37.949	16,390,151
2025-05-15	40.440	42.990	38.160	38.300	37.431	21,373,553
2025-05-14	36.360	45.600	36.190	41.450	40.510	27,656,337
2025-05-13	31.180	38.160	30.000	38.160	37.294	25,678,835
2025-05-12	28.630	31.990	28.630	31.800	31.078	24,222,357
2025-05-09	30.530	32.750	30.260	32.700	31.958	29,517,925
2025-05-08	22.730	27.290	22.630	27.290	26.671	13,915,263
2025-05-07	23.210	23.260	22.600	22.740	22.224	3,106,900
2025-05-06	22.460	23.000	22.460	22.970	22.449	4,073,700
2025-04-30	22.150	22.570	22.060	22.150	21.647	2,782,600
2025-04-29	22.340	22.590	22.180	22.270	21.765	2,966,748

← NewerPage 6 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.