Xinling Electrical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.350 | 20.380 | 19.200 | 19.320 | 18.808 | 2,079,891 |
| 2024-04-29 | 20.250 | 20.380 | 19.800 | 20.170 | 19.636 | 2,333,048 |
| 2024-04-26 | 19.710 | 20.950 | 19.290 | 20.240 | 19.704 | 4,336,529 |
| 2024-04-25 | 18.900 | 21.470 | 18.100 | 20.230 | 19.694 | 4,932,210 |
| 2024-04-24 | 19.420 | 19.800 | 18.630 | 19.060 | 18.555 | 4,172,706 |
| 2024-04-23 | 21.460 | 22.410 | 19.920 | 20.080 | 19.548 | 3,765,053 |
| 2024-04-22 | 22.590 | 22.600 | 20.580 | 21.360 | 20.794 | 4,661,221 |
| 2024-04-19 | 21.800 | 25.500 | 21.640 | 23.610 | 22.984 | 6,896,089 |
| 2024-04-18 | 23.960 | 24.650 | 21.880 | 22.450 | 21.855 | 6,674,456 |
| 2024-04-17 | 23.560 | 25.980 | 22.500 | 24.900 | 24.240 | 7,527,534 |
| 2024-04-16 | 22.200 | 24.580 | 20.000 | 23.670 | 23.043 | 8,578,497 |
| 2024-04-15 | 21.670 | 23.360 | 21.000 | 22.600 | 22.001 | 6,381,390 |
| 2024-04-12 | 20.800 | 22.160 | 20.470 | 21.790 | 21.213 | 6,175,555 |
| 2024-04-11 | 19.040 | 22.500 | 18.940 | 21.200 | 20.638 | 6,202,622 |
| 2024-04-10 | 19.910 | 20.150 | 18.960 | 19.270 | 18.759 | 2,197,218 |
| 2024-04-09 | 18.500 | 19.920 | 18.500 | 19.900 | 19.373 | 3,069,766 |
| 2024-04-08 | 19.040 | 19.170 | 18.500 | 18.510 | 18.020 | 1,348,099 |
| 2024-04-03 | 19.310 | 19.310 | 18.800 | 19.240 | 18.730 | 1,119,820 |
| 2024-04-02 | 19.160 | 19.530 | 19.100 | 19.280 | 18.769 | 1,385,465 |
| 2024-04-01 | 18.740 | 19.340 | 18.670 | 19.340 | 18.828 | 1,545,365 |
| 2024-03-29 | 18.400 | 18.800 | 18.330 | 18.670 | 18.175 | 1,206,000 |
| 2024-03-28 | 17.630 | 18.710 | 17.610 | 18.500 | 18.010 | 1,426,848 |
| 2024-03-27 | 18.440 | 18.710 | 17.600 | 17.670 | 17.202 | 1,434,446 |
| 2024-03-26 | 18.240 | 18.620 | 17.930 | 18.450 | 17.961 | 1,395,000 |
| 2024-03-25 | 18.540 | 19.090 | 18.160 | 18.260 | 17.776 | 1,640,200 |
| 2024-03-22 | 19.430 | 19.430 | 18.770 | 18.850 | 18.351 | 1,558,392 |
| 2024-03-21 | 19.700 | 19.780 | 18.970 | 19.350 | 18.837 | 1,676,520 |
| 2024-03-20 | 19.390 | 19.760 | 19.190 | 19.550 | 19.032 | 1,526,270 |
| 2024-03-19 | 19.010 | 19.440 | 19.010 | 19.300 | 18.789 | 1,760,497 |
| 2024-03-18 | 18.710 | 19.120 | 18.680 | 19.120 | 18.613 | 1,964,392 |
| 2024-03-15 | 18.200 | 18.740 | 18.110 | 18.630 | 18.136 | 1,801,600 |
| 2024-03-14 | 18.410 | 18.700 | 18.000 | 18.330 | 17.844 | 1,726,848 |
| 2024-03-13 | 18.490 | 18.920 | 18.250 | 18.600 | 18.107 | 2,515,722 |
| 2024-03-12 | 18.550 | 18.810 | 17.970 | 18.750 | 18.253 | 2,998,292 |
| 2024-03-11 | 18.010 | 19.970 | 17.980 | 18.490 | 18.000 | 3,528,423 |
| 2024-03-08 | 17.920 | 18.120 | 17.470 | 17.990 | 17.513 | 2,118,326 |
| 2024-03-07 | 17.590 | 18.760 | 17.590 | 18.010 | 17.533 | 3,421,370 |
| 2024-03-06 | 16.630 | 17.930 | 16.580 | 17.760 | 17.289 | 3,244,667 |
| 2024-03-05 | 17.240 | 17.250 | 16.530 | 16.630 | 16.189 | 1,785,900 |
| 2024-03-04 | 17.560 | 17.640 | 16.800 | 17.310 | 16.851 | 1,950,638 |
| 2024-03-01 | 17.480 | 17.830 | 17.300 | 17.620 | 17.153 | 2,002,050 |
| 2024-02-29 | 16.520 | 17.550 | 16.450 | 17.550 | 17.085 | 2,797,684 |
| 2024-02-28 | 19.000 | 19.070 | 16.990 | 17.000 | 16.550 | 4,536,681 |
| 2024-02-27 | 17.590 | 19.200 | 17.480 | 19.200 | 18.691 | 3,605,645 |
| 2024-02-26 | 16.730 | 18.110 | 16.710 | 17.830 | 17.358 | 3,075,552 |
| 2024-02-23 | 16.170 | 16.940 | 16.030 | 16.800 | 16.355 | 2,154,226 |
| 2024-02-22 | 15.550 | 16.170 | 15.320 | 16.160 | 15.732 | 2,180,211 |
| 2024-02-21 | 15.330 | 16.240 | 14.800 | 15.550 | 15.138 | 2,847,894 |
| 2024-02-20 | 14.650 | 16.120 | 14.320 | 15.390 | 14.982 | 2,982,642 |
| 2024-02-19 | 14.040 | 15.000 | 13.930 | 14.650 | 14.262 | 2,496,247 |
| 2024-02-08 | 12.170 | 13.880 | 11.800 | 13.880 | 13.512 | 2,783,494 |
| 2024-02-07 | 13.530 | 13.780 | 11.730 | 12.170 | 11.848 | 3,044,072 |
| 2024-02-06 | 13.180 | 14.070 | 12.430 | 13.530 | 13.172 | 2,336,070 |
| 2024-02-05 | 16.000 | 16.110 | 13.160 | 13.750 | 13.386 | 2,482,607 |
| 2024-02-02 | 17.540 | 17.880 | 15.550 | 16.120 | 15.693 | 1,497,800 |
| 2024-02-01 | 17.720 | 18.040 | 16.900 | 17.570 | 17.104 | 1,358,439 |
| 2024-01-31 | 18.880 | 19.340 | 17.760 | 17.790 | 17.319 | 1,663,348 |
| 2024-01-30 | 19.990 | 20.090 | 19.030 | 19.160 | 18.652 | 861,400 |
| 2024-01-29 | 20.600 | 20.950 | 19.770 | 20.000 | 19.470 | 1,068,500 |
| 2024-01-26 | 20.640 | 21.090 | 20.500 | 20.680 | 20.132 | 1,053,100 |
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.