Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.710	22.930	22.170	22.340	21.833	4,888,849
2025-04-25	22.470	22.850	22.000	22.630	22.117	5,854,566
2025-04-24	21.900	22.590	21.730	22.100	21.599	7,586,863
2025-04-23	21.200	23.600	21.200	22.950	22.429	11,999,871
2025-04-22	20.690	21.200	20.500	20.870	20.396	2,252,800
2025-04-21	19.850	20.560	19.680	20.520	20.054	1,883,129
2025-04-18	19.640	19.990	19.470	19.850	19.400	1,685,400
2025-04-17	19.430	19.770	19.200	19.530	19.087	1,145,604
2025-04-16	19.580	19.770	19.250	19.430	18.989	1,894,529
2025-04-15	20.400	20.400	19.480	19.560	19.116	3,334,800
2025-04-14	19.300	22.620	19.300	20.450	19.986	4,648,100
2025-04-11	18.660	19.180	18.600	18.850	18.422	1,150,900
2025-04-10	18.260	18.980	18.260	18.840	18.413	1,215,700
2025-04-09	17.050	18.350	15.810	18.070	17.660	1,769,229
2025-04-08	17.660	17.860	16.700	17.400	17.005	1,446,800
2025-04-07	19.900	19.900	16.450	16.530	16.155	2,750,036
2025-04-03	20.500	20.870	20.450	20.560	20.094	1,426,036
2025-04-02	21.050	21.120	20.250	20.690	20.221	1,766,200
2025-04-01	20.130	20.860	20.130	20.600	20.133	2,097,194
2025-03-31	19.610	20.280	19.340	20.140	19.683	1,460,400
2025-03-28	19.890	20.280	19.730	19.760	19.312	1,233,904
2025-03-27	20.470	20.470	19.580	19.810	19.361	1,200,304
2025-03-26	19.590	20.130	19.270	19.980	19.527	1,381,000
2025-03-25	19.470	19.600	19.100	19.440	18.999	1,202,200
2025-03-24	20.430	20.430	19.100	19.460	19.018	1,866,836
2025-03-21	20.530	20.750	20.110	20.430	19.966	1,662,547
2025-03-20	20.280	20.920	20.100	20.620	20.152	1,619,400
2025-03-19	20.440	20.470	20.140	20.280	19.820	886,900
2025-03-18	20.490	20.740	20.310	20.430	19.966	1,560,800
2025-03-17	20.460	21.120	20.120	20.490	20.025	2,925,600
2025-03-14	20.000	20.420	19.900	20.360	19.898	1,060,900
2025-03-13	20.090	20.290	19.750	20.140	19.683	1,185,785
2025-03-12	20.230	20.230	19.730	20.130	19.673	990,465
2025-03-11	19.900	20.160	19.510	20.020	19.566	1,236,540
2025-03-10	20.200	20.400	19.960	20.190	19.732	938,600
2025-03-07	20.010	20.160	19.830	20.010	19.556	887,900
2025-03-06	19.460	20.480	19.400	20.150	19.693	1,723,904
2025-03-05	19.610	19.700	19.160	19.400	18.960	841,504
2025-03-04	19.450	19.780	19.010	19.670	19.224	754,433
2025-03-03	19.200	19.580	19.150	19.270	18.833	908,900
2025-02-28	19.980	19.980	19.000	19.100	18.667	1,540,000
2025-02-27	20.300	20.620	19.800	19.980	19.527	1,824,933
2025-02-26	20.540	20.710	20.140	20.320	19.859	1,366,900
2025-02-25	20.460	20.740	20.060	20.510	20.045	1,460,400
2025-02-24	20.610	20.760	20.000	20.460	19.996	1,999,600
2025-02-21	20.460	21.200	20.200	20.770	20.299	2,619,085
2025-02-20	20.290	20.890	20.010	20.550	20.084	1,831,237
2025-02-19	19.790	20.230	19.510	20.030	19.576	1,070,536
2025-02-18	20.100	20.550	19.660	19.810	19.361	1,431,600
2025-02-17	20.010	20.190	19.910	20.140	19.683	684,800
2025-02-14	20.000	20.220	19.860	19.910	19.458	810,733
2025-02-13	20.580	20.720	20.050	20.090	19.634	911,756
2025-02-12	20.230	20.950	20.050	20.580	20.113	1,584,600
2025-02-11	20.230	20.370	19.870	20.230	19.771	1,034,800
2025-02-10	21.060	21.060	20.070	20.280	19.820	2,143,330
2025-02-07	20.670	21.880	20.540	20.730	20.260	1,562,237
2025-02-06	20.500	20.690	20.090	20.680	20.211	1,224,830
2025-02-05	21.050	21.230	20.270	20.490	20.025	1,382,730
2025-01-27	21.250	21.490	20.860	21.050	20.572	976,400
2025-01-24	20.060	21.350	19.940	21.060	20.582	1,980,437

← NewerPage 7 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.