Xinlei Compressor Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.040 | 21.250 | 20.300 | 20.930 | 20.455 | 3,008,220 |
| 2024-10-29 | 22.050 | 22.390 | 21.350 | 21.440 | 20.954 | 4,445,756 |
| 2024-10-28 | 23.570 | 23.570 | 22.060 | 22.450 | 21.941 | 6,263,572 |
| 2024-10-25 | 22.280 | 24.180 | 21.380 | 23.050 | 22.527 | 10,393,456 |
| 2024-10-24 | 18.000 | 21.840 | 17.740 | 21.840 | 21.344 | 6,050,003 |
| 2024-10-23 | 18.280 | 18.530 | 17.880 | 18.200 | 17.787 | 1,632,003 |
| 2024-10-22 | 18.370 | 18.680 | 18.000 | 18.280 | 17.865 | 1,203,800 |
| 2024-10-21 | 18.700 | 18.750 | 18.100 | 18.370 | 17.953 | 985,978 |
| 2024-10-18 | 17.720 | 18.750 | 17.640 | 18.330 | 17.914 | 855,631 |
| 2024-10-17 | 17.940 | 18.250 | 17.670 | 17.750 | 17.347 | 709,100 |
| 2024-10-16 | 17.560 | 18.150 | 17.560 | 17.920 | 17.513 | 737,500 |
| 2024-10-15 | 18.140 | 18.550 | 17.910 | 17.940 | 17.533 | 966,594 |
| 2024-10-14 | 18.740 | 18.740 | 17.520 | 18.240 | 17.826 | 1,024,902 |
| 2024-10-11 | 18.280 | 18.830 | 17.210 | 17.500 | 17.103 | 1,030,600 |
| 2024-10-10 | 18.320 | 18.860 | 18.100 | 18.280 | 17.865 | 1,194,884 |
| 2024-10-09 | 20.200 | 20.200 | 18.060 | 18.320 | 17.904 | 2,017,424 |
| 2024-10-08 | 22.800 | 22.800 | 18.980 | 20.450 | 19.986 | 2,929,138 |
| 2024-09-30 | 17.360 | 19.480 | 17.000 | 19.100 | 18.667 | 2,712,364 |
| 2024-09-27 | 16.170 | 17.160 | 16.120 | 16.800 | 16.419 | 1,144,743 |
| 2024-09-26 | 15.640 | 16.100 | 15.620 | 16.010 | 15.647 | 500,199 |
| 2024-09-25 | 15.690 | 15.980 | 15.570 | 15.780 | 15.422 | 699,535 |
| 2024-09-24 | 15.000 | 15.550 | 15.000 | 15.530 | 15.178 | 384,301 |
| 2024-09-23 | 15.260 | 15.360 | 14.910 | 15.040 | 14.699 | 360,000 |
| 2024-09-20 | 15.360 | 15.370 | 15.040 | 15.260 | 14.914 | 201,400 |
| 2024-09-19 | 15.190 | 15.370 | 14.930 | 15.280 | 14.933 | 305,400 |
| 2024-09-18 | 14.890 | 15.360 | 14.700 | 15.110 | 14.767 | 409,921 |
| 2024-09-13 | 15.890 | 15.890 | 14.940 | 14.940 | 14.601 | 586,900 |
| 2024-09-12 | 16.470 | 16.470 | 15.620 | 15.840 | 15.481 | 566,100 |
| 2024-09-11 | 15.570 | 15.800 | 15.430 | 15.620 | 15.266 | 148,000 |
| 2024-09-10 | 15.650 | 15.740 | 15.270 | 15.720 | 15.363 | 313,600 |
| 2024-09-09 | 15.730 | 15.890 | 15.500 | 15.690 | 15.334 | 296,200 |
| 2024-09-06 | 15.960 | 16.150 | 15.730 | 15.730 | 15.373 | 286,991 |
| 2024-09-05 | 16.030 | 16.080 | 15.840 | 15.950 | 15.588 | 298,536 |
| 2024-09-04 | 16.080 | 16.180 | 15.760 | 15.930 | 15.569 | 468,888 |
| 2024-09-03 | 16.150 | 16.180 | 15.850 | 16.080 | 15.715 | 625,288 |
| 2024-09-02 | 15.740 | 15.950 | 15.680 | 15.950 | 15.588 | 571,703 |
| 2024-08-30 | 15.560 | 15.970 | 15.560 | 15.780 | 15.422 | 869,494 |
| 2024-08-29 | 15.530 | 15.840 | 15.430 | 15.680 | 15.324 | 513,700 |
| 2024-08-28 | 15.730 | 15.960 | 15.430 | 15.530 | 15.178 | 660,603 |
| 2024-08-27 | 15.510 | 15.900 | 15.380 | 15.620 | 15.266 | 548,900 |
| 2024-08-26 | 15.320 | 15.600 | 14.840 | 15.590 | 15.236 | 964,203 |
| 2024-08-23 | 15.730 | 15.730 | 14.720 | 14.970 | 14.630 | 590,939 |
| 2024-08-22 | 15.000 | 15.080 | 14.660 | 14.690 | 14.357 | 314,400 |
| 2024-08-21 | 14.810 | 15.130 | 14.780 | 15.000 | 14.660 | 296,102 |
| 2024-08-20 | 15.140 | 15.300 | 14.850 | 14.940 | 14.601 | 331,900 |
| 2024-08-19 | 15.170 | 15.320 | 14.830 | 15.180 | 14.836 | 311,300 |
| 2024-08-16 | 15.060 | 15.240 | 15.030 | 15.150 | 14.806 | 235,802 |
| 2024-08-15 | 15.080 | 15.240 | 14.900 | 15.150 | 14.806 | 285,100 |
| 2024-08-14 | 15.270 | 15.280 | 15.000 | 15.080 | 14.738 | 252,800 |
| 2024-08-13 | 15.020 | 15.210 | 14.830 | 15.210 | 14.865 | 332,922 |
| 2024-08-12 | 14.960 | 15.110 | 14.710 | 15.010 | 14.669 | 292,422 |
| 2024-08-09 | 15.110 | 15.320 | 14.960 | 14.960 | 14.621 | 301,900 |
| 2024-08-08 | 15.220 | 15.370 | 14.930 | 15.030 | 14.689 | 522,087 |
| 2024-08-07 | 15.480 | 15.600 | 15.300 | 15.410 | 15.060 | 513,767 |
| 2024-08-06 | 15.270 | 15.730 | 15.270 | 15.450 | 15.099 | 439,700 |
| 2024-08-05 | 15.500 | 15.810 | 15.180 | 15.270 | 14.924 | 747,623 |
| 2024-08-02 | 15.850 | 16.250 | 15.600 | 15.690 | 15.334 | 1,046,661 |
| 2024-08-01 | 16.440 | 16.710 | 16.040 | 16.150 | 15.784 | 1,488,761 |
| 2024-07-31 | 18.180 | 18.180 | 15.850 | 16.730 | 16.350 | 3,515,529 |
| 2024-07-30 | 16.250 | 17.430 | 16.180 | 17.390 | 16.995 | 2,488,007 |
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.