Xinling Electrical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.220 | 20.400 | 19.770 | 19.920 | 19.697 | 2,985,747 |
| 2024-07-26 | 19.700 | 20.260 | 19.700 | 19.920 | 19.697 | 3,212,500 |
| 2024-07-25 | 19.620 | 20.020 | 19.150 | 19.920 | 19.697 | 3,337,700 |
| 2024-07-24 | 19.590 | 20.020 | 19.330 | 19.700 | 19.480 | 3,131,393 |
| 2024-07-23 | 20.500 | 20.660 | 19.730 | 19.830 | 19.608 | 3,405,400 |
| 2024-07-22 | 20.360 | 20.710 | 20.200 | 20.530 | 20.301 | 3,846,040 |
| 2024-07-19 | 20.000 | 20.490 | 19.800 | 20.410 | 20.182 | 4,686,671 |
| 2024-07-18 | 19.850 | 20.190 | 19.260 | 20.080 | 19.856 | 4,644,916 |
| 2024-07-17 | 20.910 | 20.970 | 19.940 | 19.950 | 19.727 | 5,581,387 |
| 2024-07-16 | 21.390 | 21.580 | 20.610 | 20.990 | 20.755 | 5,490,700 |
| 2024-07-15 | 22.650 | 22.780 | 21.300 | 21.470 | 21.230 | 5,312,727 |
| 2024-07-12 | 23.200 | 23.210 | 22.410 | 22.420 | 22.169 | 6,792,714 |
| 2024-07-11 | 22.940 | 23.470 | 22.700 | 23.380 | 23.119 | 9,334,443 |
| 2024-07-10 | 21.760 | 23.790 | 21.720 | 23.280 | 23.020 | 12,842,400 |
| 2024-07-09 | 21.140 | 22.270 | 20.860 | 22.100 | 21.853 | 9,587,289 |
| 2024-07-08 | 22.220 | 22.490 | 21.250 | 21.480 | 21.240 | 8,586,003 |
| 2024-07-05 | 24.290 | 24.450 | 22.740 | 22.860 | 22.605 | 11,512,770 |
| 2024-07-04 | 24.900 | 26.700 | 24.140 | 24.750 | 24.473 | 14,868,420 |
| 2024-07-03 | 31.200 | 31.590 | 27.190 | 27.190 | 26.886 | 10,364,800 |
| 2024-07-02 | 31.000 | 35.500 | 30.450 | 33.990 | 33.610 | 20,353,859 |
| 2024-07-01 | 27.700 | 29.650 | 26.300 | 29.650 | 29.319 | 18,189,061 |
| 2024-06-28 | 21.000 | 24.710 | 21.000 | 24.710 | 24.434 | 6,562,152 |
| 2024-06-27 | 19.160 | 20.600 | 19.100 | 20.590 | 20.360 | 1,728,374 |
| 2024-06-26 | 18.590 | 19.440 | 18.380 | 19.350 | 19.134 | 773,200 |
| 2024-06-25 | 18.680 | 19.450 | 18.520 | 18.750 | 18.540 | 736,300 |
| 2024-06-24 | 20.020 | 20.220 | 18.880 | 18.880 | 18.669 | 963,531 |
| 2024-06-21 | 19.810 | 20.560 | 19.440 | 20.260 | 20.034 | 899,000 |
| 2024-06-20 | 20.100 | 20.780 | 19.910 | 19.920 | 19.697 | 882,900 |
| 2024-06-19 | 20.290 | 20.560 | 19.880 | 20.420 | 20.192 | 1,144,000 |
| 2024-06-18 | 20.580 | 21.140 | 20.210 | 20.300 | 20.073 | 1,288,600 |
| 2024-06-17 | 20.300 | 21.360 | 20.300 | 20.820 | 20.587 | 1,365,173 |
| 2024-06-14 | 20.280 | 20.990 | 19.950 | 20.740 | 20.508 | 1,592,820 |
| 2024-06-13 | 19.510 | 20.420 | 19.330 | 20.280 | 20.053 | 1,319,467 |
| 2024-06-12 | 19.540 | 19.910 | 19.360 | 19.510 | 19.292 | 709,970 |
| 2024-06-11 | 19.100 | 19.830 | 18.670 | 19.660 | 19.440 | 1,192,432 |
| 2024-06-07 | 18.880 | 19.360 | 18.750 | 19.050 | 18.837 | 671,440 |
| 2024-06-06 | 18.990 | 19.490 | 18.710 | 18.780 | 18.570 | 988,800 |
| 2024-06-05 | 19.910 | 19.990 | 19.000 | 19.000 | 18.788 | 1,123,500 |
| 2024-06-04 | 20.550 | 20.550 | 19.200 | 20.030 | 19.806 | 1,315,832 |
| 2024-06-03 | 20.750 | 20.950 | 19.990 | 20.250 | 20.024 | 1,077,000 |
| 2024-05-31 | 20.850 | 20.950 | 20.270 | 20.740 | 20.508 | 1,281,232 |
| 2024-05-30 | 21.470 | 21.700 | 20.790 | 20.830 | 20.597 | 1,495,100 |
| 2024-05-29 | 21.810 | 22.320 | 21.400 | 21.660 | 21.418 | 1,940,229 |
| 2024-05-28 | 22.000 | 22.820 | 21.780 | 22.590 | 21.991 | 2,782,427 |
| 2024-05-27 | 21.290 | 22.300 | 20.760 | 22.300 | 21.709 | 2,755,800 |
| 2024-05-24 | 20.510 | 21.970 | 20.440 | 21.280 | 20.716 | 2,074,251 |
| 2024-05-23 | 21.440 | 21.440 | 20.460 | 20.520 | 19.976 | 1,359,100 |
| 2024-05-22 | 21.160 | 21.400 | 20.930 | 21.260 | 20.697 | 1,095,812 |
| 2024-05-21 | 21.370 | 21.590 | 20.920 | 21.060 | 20.502 | 1,335,100 |
| 2024-05-20 | 21.150 | 21.540 | 21.000 | 21.460 | 20.891 | 1,497,300 |
| 2024-05-17 | 21.180 | 21.620 | 20.830 | 21.160 | 20.599 | 1,694,703 |
| 2024-05-16 | 21.820 | 22.010 | 21.020 | 21.230 | 20.667 | 2,469,966 |
| 2024-05-15 | 23.200 | 23.300 | 21.710 | 21.830 | 21.252 | 3,076,434 |
| 2024-05-14 | 23.000 | 24.150 | 22.600 | 22.860 | 22.254 | 4,587,451 |
| 2024-05-13 | 22.110 | 23.890 | 21.820 | 23.670 | 23.043 | 5,874,537 |
| 2024-05-10 | 21.160 | 22.780 | 20.710 | 22.530 | 21.933 | 4,686,518 |
| 2024-05-09 | 20.280 | 21.280 | 20.280 | 21.150 | 20.590 | 2,539,268 |
| 2024-05-08 | 20.310 | 21.160 | 20.010 | 20.430 | 19.889 | 2,241,100 |
| 2024-05-07 | 21.000 | 21.000 | 20.210 | 20.440 | 19.898 | 1,918,812 |
| 2024-05-06 | 19.530 | 20.770 | 19.530 | 20.590 | 20.044 | 2,973,499 |
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.