Xinlei Compressor Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.820	34.580	30.800	34.260	34.260	4,546,177
2026-10-22	36.480	37.370	34.820	34.820	34.820	1,559,748
2026-10-21	37.440	37.680	36.220	36.480	36.480	1,420,700
2026-10-20	35.610	37.170	35.310	36.370	36.370	1,442,093
2026-10-19	36.460	36.500	34.130	35.840	35.840	1,996,400
2026-10-16	37.440	37.960	36.280	36.570	36.570	1,907,200
2026-10-15	37.740	38.030	36.320	36.400	36.400	2,331,651
2026-10-14	40.300	40.780	38.670	38.800	38.800	1,335,400
2026-10-13	39.950	40.800	37.980	40.260	40.260	2,172,056
2026-10-12	42.180	42.370	40.560	40.600	40.600	1,970,100
2026-10-09	41.200	42.830	38.170	42.100	42.100	3,003,265
2026-10-08	43.590	44.050	40.780	41.430	41.430	1,892,700
2026-09-30	44.680	44.990	43.100	43.600	43.600	1,237,463
2026-09-29	44.310	44.970	43.160	44.530	44.530	1,428,500
2026-09-28	48.450	48.490	43.910	44.360	44.360	2,512,300
2026-09-24	50.930	50.930	48.520	48.690	48.690	1,350,900
2026-09-23	50.560	51.180	50.220	50.680	50.680	1,501,167
2026-09-22	52.530	52.530	50.540	50.630	50.630	2,295,482
2026-09-21	51.520	52.880	51.120	51.820	51.820	2,780,000
2026-09-18	50.120	51.480	49.150	51.120	51.120	2,701,200
2026-09-17	47.750	51.990	47.750	50.170	50.170	4,426,266
2026-09-16	45.820	48.190	45.010	48.090	48.090	2,176,043
2026-09-15	47.060	47.380	45.260	45.750	45.750	2,108,406
2026-09-14	47.930	48.660	45.600	46.950	46.950	2,618,544
2026-09-11	48.300	49.500	45.520	47.600	47.600	2,425,818
2026-09-10	48.890	49.690	48.030	49.180	49.180	1,938,458
2026-09-09	49.740	50.570	48.840	49.500	49.500	2,477,443
2026-09-08	50.540	51.280	48.700	49.620	49.620	3,187,828
2026-09-07	48.750	51.000	47.800	50.570	50.570	4,763,253
2026-09-04	49.480	51.130	47.970	48.420	48.420	6,462,701
2026-09-03	46.880	49.270	46.040	48.690	48.690	4,931,580
2026-09-02	45.000	47.370	44.020	46.170	46.170	3,490,248
2026-09-01	48.070	48.070	44.840	45.550	45.550	5,038,085
2026-08-31	43.930	48.280	43.930	48.250	48.250	4,975,321
2026-08-28	46.100	46.600	43.990	44.880	44.880	5,782,075
2026-08-27	40.320	46.510	40.200	46.370	46.370	7,341,349
2026-08-26	44.910	45.230	40.030	40.600	40.600	6,904,400
2026-08-25	42.420	45.250	41.410	44.900	44.900	3,339,349
2026-08-24	43.140	43.320	41.520	42.840	42.840	1,746,200
2026-08-21	42.340	43.930	41.280	43.160	43.160	1,856,805
2026-08-20	43.020	43.720	42.200	42.560	42.560	1,739,800
2026-08-19	44.300	45.120	41.800	42.170	42.170	2,639,368
2026-08-18	46.530	47.600	45.280	45.560	45.560	2,477,044
2026-08-17	45.660	47.170	45.060	47.060	47.060	2,037,829
2026-08-14	44.910	45.750	44.100	45.450	45.450	1,901,200
2026-08-13	46.170	47.380	44.810	44.910	44.910	2,195,344
2026-08-12	44.500	47.310	44.270	45.880	45.880	3,391,330
2026-08-11	44.990	45.110	43.670	44.570	44.570	1,951,000
2026-08-10	46.480	48.020	44.030	45.120	45.120	2,971,275
2026-08-07	44.290	45.960	42.480	45.820	45.820	3,857,693
2026-08-06	43.640	44.940	43.000	44.110	44.110	2,907,399
2026-08-05	41.560	44.990	41.030	44.290	44.290	3,329,385
2026-08-04	39.200	42.550	38.260	41.970	41.970	3,805,851
2026-08-03	39.370	40.380	38.160	38.600	38.600	3,215,113
2026-07-31	40.570	41.550	39.510	39.510	39.510	4,264,034
2026-07-30	42.690	42.890	37.700	37.990	37.990	4,707,740
2026-07-29	44.300	44.730	41.250	42.690	42.690	3,360,396
2026-07-28	46.180	48.980	44.000	44.360	44.360	3,696,200
2026-07-27	43.050	46.990	42.000	46.820	46.820	3,249,229
2026-07-24	43.030	45.270	42.000	43.400	43.400	2,305,350

Page 1 of 5 · 241 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.