Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.970	23.450	21.600	23.380	23.380	1,557,801
2026-10-22	23.550	23.760	22.990	23.080	23.080	1,198,300
2026-10-21	23.550	24.240	23.510	23.610	23.610	871,900
2026-10-20	23.550	24.110	23.270	23.750	23.750	773,000
2026-10-19	23.550	23.900	22.880	23.450	23.450	1,447,945
2026-10-16	23.550	24.500	23.410	23.850	23.850	1,571,395
2026-10-15	23.520	23.720	22.930	23.150	23.150	1,348,700
2026-10-14	24.750	24.920	23.680	23.730	23.730	1,144,600
2026-10-13	24.200	25.000	23.520	24.840	24.840	1,659,800
2026-10-12	24.510	24.760	24.190	24.550	24.550	1,446,700
2026-10-09	25.000	25.000	23.390	24.760	24.760	1,876,200
2026-10-08	25.360	25.760	24.400	24.640	24.640	3,222,394
2026-09-30	25.900	25.900	25.060	25.060	25.060	961,208
2026-09-29	25.200	25.830	25.000	25.670	25.670	1,100,450
2026-09-28	25.300	25.710	24.910	25.380	25.380	1,255,801
2026-09-24	25.180	25.670	24.850	25.460	25.460	1,260,101
2026-09-23	25.100	25.380	24.910	25.180	25.180	883,600
2026-09-22	24.990	25.460	24.900	25.160	25.160	1,138,334
2026-09-21	24.370	25.200	24.350	25.070	25.070	1,504,500
2026-09-18	24.530	24.850	24.260	24.350	24.350	1,003,300
2026-09-17	24.130	24.460	23.760	24.400	24.400	1,220,900
2026-09-16	23.750	24.390	23.440	24.110	24.110	1,144,300
2026-09-15	24.350	24.360	23.820	23.820	23.820	879,500
2026-09-14	23.860	24.600	23.800	24.370	24.370	1,204,900
2026-09-11	24.400	24.480	23.700	24.090	24.090	1,033,800
2026-09-10	25.240	25.240	24.680	24.680	24.680	773,965
2026-09-09	25.450	25.540	25.010	25.150	25.150	1,014,036
2026-09-08	25.880	25.890	25.290	25.450	25.450	1,432,200
2026-09-07	25.580	25.640	25.180	25.450	25.450	1,587,200
2026-09-04	25.420	25.990	25.350	25.460	25.460	1,483,300
2026-09-03	26.030	26.220	25.360	25.510	25.510	1,354,177
2026-09-02	26.040	26.570	25.610	26.020	26.020	2,007,118
2026-09-01	25.690	26.180	25.460	25.870	25.870	2,664,965
2026-08-31	24.450	26.500	24.290	25.800	25.800	3,697,434
2026-08-28	24.060	24.560	24.060	24.440	24.440	672,500
2026-08-27	24.240	24.390	23.880	24.170	24.170	816,400
2026-08-26	24.400	24.550	24.110	24.390	24.390	839,400
2026-08-25	23.340	24.490	23.340	24.400	24.400	878,658
2026-08-24	23.960	24.080	23.430	23.710	23.710	962,592
2026-08-21	23.800	24.080	23.440	23.810	23.810	666,289
2026-08-20	23.440	24.180	23.440	24.040	24.040	889,837
2026-08-19	24.100	24.350	23.270	23.400	23.400	863,700
2026-08-18	24.690	24.690	23.930	24.240	24.240	684,100
2026-08-17	24.150	24.500	23.790	24.460	24.460	698,700
2026-08-14	24.230	24.260	23.750	24.080	24.080	987,400
2026-08-13	24.520	24.830	24.150	24.160	24.160	1,052,500
2026-08-12	23.900	24.800	23.710	24.500	24.500	1,340,800
2026-08-11	23.810	24.090	23.500	23.920	23.920	1,097,400
2026-08-10	23.500	23.990	23.160	23.960	23.960	1,115,400
2026-08-07	23.800	23.800	23.010	23.480	23.480	1,007,600
2026-08-06	23.770	23.820	23.210	23.660	23.660	1,091,700
2026-08-05	23.570	24.010	23.430	23.830	23.830	1,690,600
2026-08-04	23.150	23.620	23.150	23.590	23.590	1,660,000
2026-08-03	21.940	23.250	21.940	23.130	23.130	2,008,400
2026-07-31	21.510	22.120	21.510	22.050	22.050	1,305,412
2026-07-30	21.740	22.070	21.160	21.300	21.300	1,205,600
2026-07-29	21.670	22.060	21.340	21.860	21.860	1,248,400
2026-07-28	21.550	22.050	21.380	21.580	21.580	1,004,912
2026-07-27	21.010	21.880	20.710	21.750	21.750	1,350,900
2026-07-24	21.570	21.680	20.900	21.030	21.030	1,193,542

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2025-06-23	0.1000 CNY
2024-05-29	0.3500 CNY
2023-05-26	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.