Xinlei Compressor Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20.190 | 20.690 | 20.120 | 20.230 | 19.771 | 1,154,737 |
| 2025-01-22 | 19.810 | 20.200 | 19.810 | 20.040 | 19.585 | 603,700 |
| 2025-01-21 | 20.030 | 20.490 | 19.630 | 20.150 | 19.693 | 1,091,500 |
| 2025-01-20 | 20.090 | 20.510 | 20.000 | 20.100 | 19.644 | 1,284,689 |
| 2025-01-17 | 20.310 | 20.510 | 19.790 | 20.090 | 19.634 | 2,371,204 |
| 2025-01-16 | 22.100 | 22.100 | 20.510 | 20.840 | 20.367 | 3,644,965 |
| 2025-01-15 | 19.500 | 19.600 | 18.760 | 18.930 | 18.501 | 1,267,600 |
| 2025-01-14 | 19.060 | 19.570 | 19.060 | 19.560 | 19.116 | 1,155,700 |
| 2025-01-13 | 19.270 | 19.280 | 18.610 | 18.930 | 18.501 | 810,304 |
| 2025-01-10 | 19.340 | 20.190 | 19.210 | 19.340 | 18.901 | 1,219,900 |
| 2025-01-09 | 19.180 | 19.540 | 18.710 | 19.340 | 18.901 | 809,900 |
| 2025-01-08 | 19.540 | 19.760 | 18.660 | 19.190 | 18.755 | 1,001,300 |
| 2025-01-07 | 18.890 | 19.510 | 18.360 | 19.510 | 19.067 | 1,214,504 |
| 2025-01-06 | 18.420 | 19.000 | 17.500 | 18.450 | 18.031 | 1,650,331 |
| 2025-01-03 | 19.460 | 19.890 | 18.310 | 18.320 | 17.904 | 949,804 |
| 2025-01-02 | 19.630 | 20.410 | 19.060 | 19.450 | 19.009 | 1,164,778 |
| 2024-12-31 | 20.610 | 20.800 | 19.810 | 19.890 | 19.439 | 833,400 |
| 2024-12-30 | 21.160 | 21.160 | 20.580 | 20.640 | 20.172 | 1,243,300 |
| 2024-12-27 | 21.660 | 21.660 | 21.070 | 21.160 | 20.680 | 925,118 |
| 2024-12-26 | 21.660 | 21.800 | 21.120 | 21.660 | 21.169 | 751,900 |
| 2024-12-25 | 21.800 | 22.150 | 21.220 | 21.470 | 20.983 | 1,017,700 |
| 2024-12-24 | 22.160 | 22.720 | 21.520 | 22.050 | 21.550 | 1,409,840 |
| 2024-12-23 | 22.930 | 23.180 | 21.700 | 21.750 | 21.257 | 1,833,300 |
| 2024-12-20 | 21.300 | 23.120 | 21.300 | 22.860 | 22.341 | 2,377,694 |
| 2024-12-19 | 21.500 | 21.590 | 21.020 | 21.480 | 20.993 | 888,385 |
| 2024-12-18 | 21.530 | 21.900 | 21.070 | 21.390 | 20.905 | 1,421,200 |
| 2024-12-17 | 22.980 | 22.980 | 21.440 | 21.530 | 21.042 | 2,353,894 |
| 2024-12-16 | 23.690 | 23.950 | 22.320 | 22.520 | 22.009 | 2,521,111 |
| 2024-12-13 | 24.110 | 24.390 | 23.550 | 23.690 | 23.153 | 1,740,800 |
| 2024-12-12 | 23.770 | 24.260 | 23.420 | 24.200 | 23.651 | 1,842,110 |
| 2024-12-11 | 23.620 | 23.790 | 23.400 | 23.680 | 23.143 | 1,391,700 |
| 2024-12-10 | 24.080 | 24.270 | 23.540 | 23.620 | 23.084 | 1,892,725 |
| 2024-12-09 | 23.940 | 24.260 | 23.350 | 23.600 | 23.065 | 1,626,519 |
| 2024-12-06 | 23.440 | 24.270 | 23.100 | 23.700 | 23.162 | 1,887,371 |
| 2024-12-05 | 23.110 | 23.880 | 23.020 | 23.440 | 22.908 | 1,790,898 |
| 2024-12-04 | 23.290 | 23.550 | 22.850 | 23.080 | 22.556 | 1,807,081 |
| 2024-12-03 | 23.820 | 24.160 | 23.000 | 23.290 | 22.762 | 2,717,514 |
| 2024-12-02 | 21.620 | 23.900 | 21.500 | 23.570 | 23.035 | 5,513,768 |
| 2024-11-29 | 21.020 | 22.090 | 20.620 | 21.620 | 21.129 | 1,928,500 |
| 2024-11-28 | 20.320 | 22.270 | 20.170 | 21.200 | 20.719 | 2,344,600 |
| 2024-11-27 | 20.090 | 20.460 | 19.790 | 20.320 | 19.859 | 1,061,100 |
| 2024-11-26 | 19.980 | 20.850 | 19.540 | 20.240 | 19.781 | 1,694,100 |
| 2024-11-25 | 20.550 | 20.550 | 18.650 | 19.970 | 19.517 | 3,011,100 |
| 2024-11-22 | 22.160 | 22.160 | 20.380 | 20.550 | 20.084 | 2,176,333 |
| 2024-11-21 | 22.240 | 22.660 | 22.000 | 22.160 | 21.657 | 1,124,694 |
| 2024-11-20 | 22.000 | 22.490 | 21.900 | 22.380 | 21.872 | 1,250,585 |
| 2024-11-19 | 21.080 | 22.240 | 20.900 | 22.240 | 21.735 | 1,141,500 |
| 2024-11-18 | 21.790 | 22.020 | 20.900 | 21.070 | 20.592 | 1,229,400 |
| 2024-11-15 | 22.600 | 22.940 | 21.800 | 21.840 | 21.344 | 2,120,863 |
| 2024-11-14 | 23.560 | 23.750 | 22.990 | 23.080 | 22.556 | 1,801,500 |
| 2024-11-13 | 23.100 | 23.850 | 22.810 | 23.570 | 23.035 | 2,487,400 |
| 2024-11-12 | 22.920 | 23.380 | 22.680 | 23.090 | 22.566 | 2,306,744 |
| 2024-11-11 | 22.220 | 23.230 | 22.190 | 22.910 | 22.390 | 2,590,346 |
| 2024-11-08 | 22.300 | 22.520 | 22.000 | 22.220 | 21.716 | 1,621,284 |
| 2024-11-07 | 22.220 | 22.640 | 21.800 | 22.300 | 21.794 | 2,004,110 |
| 2024-11-06 | 22.420 | 22.570 | 21.740 | 22.090 | 21.589 | 2,221,232 |
| 2024-11-05 | 21.350 | 22.500 | 21.310 | 22.420 | 21.911 | 3,375,132 |
| 2024-11-04 | 20.860 | 21.360 | 20.550 | 21.310 | 20.827 | 1,491,517 |
| 2024-11-01 | 22.300 | 22.300 | 20.440 | 20.720 | 20.250 | 3,500,832 |
| 2024-10-31 | 21.140 | 22.980 | 21.140 | 22.350 | 21.843 | 5,226,831 |
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.