Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.050	20.660	19.570	20.640	20.093	1,144,292
2024-01-24	19.890	20.250	19.130	19.940	19.412	1,104,192
2024-01-23	20.380	20.380	19.510	19.790	19.266	1,419,320
2024-01-22	21.770	21.770	20.010	20.370	19.830	1,381,834
2024-01-19	22.570	22.700	21.760	21.770	21.193	1,071,708
2024-01-18	22.750	22.950	21.820	22.260	21.670	1,095,325
2024-01-17	23.430	23.430	22.660	22.760	22.157	776,184
2024-01-16	23.450	23.650	23.000	23.360	22.741	808,064
2024-01-15	23.640	23.700	23.250	23.450	22.829	695,800
2024-01-12	23.710	24.190	23.600	23.620	22.994	634,028
2024-01-11	23.400	23.780	23.250	23.710	23.082	616,900
2024-01-10	23.740	23.850	23.210	23.350	22.731	546,292
2024-01-09	23.550	23.950	23.250	23.610	22.984	598,023
2024-01-08	23.780	23.990	23.310	23.320	22.702	602,428
2024-01-05	24.100	24.430	23.700	23.790	23.160	573,392
2024-01-04	24.300	24.300	23.930	24.200	23.559	356,284
2024-01-03	24.440	24.590	24.040	24.170	23.530	469,800
2024-01-02	24.400	24.650	24.150	24.540	23.890	629,373
2023-12-29	23.980	24.490	23.970	24.390	23.744	743,437
2023-12-28	22.980	24.140	22.900	23.990	23.354	1,141,956
2023-12-27	23.050	23.230	22.650	23.100	22.488	825,372
2023-12-26	23.160	23.210	22.880	22.910	22.303	456,298
2023-12-25	23.560	23.730	23.160	23.220	22.605	596,246
2023-12-22	23.900	24.130	23.580	23.600	22.975	714,080
2023-12-21	23.770	24.080	23.200	23.970	23.335	770,200
2023-12-20	23.850	24.320	23.730	23.840	23.208	776,631
2023-12-19	23.590	23.960	23.280	23.850	23.218	468,411
2023-12-18	23.780	24.050	23.460	23.490	22.868	901,758
2023-12-15	23.880	24.100	23.730	23.780	23.150	470,192
2023-12-14	23.880	24.160	23.850	23.860	23.228	504,348
2023-12-13	23.880	24.220	23.620	23.880	23.247	574,999
2023-12-12	24.020	24.060	23.760	23.880	23.247	500,161
2023-12-11	23.960	24.190	23.450	23.950	23.315	777,100
2023-12-08	24.320	24.600	23.790	23.840	23.208	695,792
2023-12-07	24.520	24.520	24.150	24.270	23.627	750,140
2023-12-06	24.450	24.990	24.320	24.500	23.851	680,300
2023-12-05	24.880	24.910	24.320	24.370	23.724	634,400
2023-12-04	24.980	25.120	24.800	24.870	24.211	589,624
2023-12-01	25.210	25.210	24.720	24.910	24.250	587,300
2023-11-30	25.390	25.590	24.900	25.140	24.474	681,166
2023-11-29	25.590	25.750	25.310	25.380	24.708	575,427
2023-11-28	25.030	25.600	25.030	25.580	24.902	774,889
2023-11-27	24.950	25.300	24.770	25.130	24.464	602,141
2023-11-24	25.340	25.410	24.680	24.950	24.289	717,836
2023-11-23	25.140	25.520	25.060	25.310	24.639	581,058
2023-11-22	25.550	25.680	25.010	25.170	24.503	705,121
2023-11-21	25.700	25.910	25.400	25.460	24.785	981,000
2023-11-20	25.690	26.190	25.460	25.800	25.116	781,595
2023-11-17	25.480	25.790	25.080	25.650	24.970	822,700
2023-11-16	25.660	25.790	25.240	25.310	24.639	868,500
2023-11-15	25.330	25.830	25.250	25.790	25.107	1,172,092
2023-11-14	25.400	25.400	25.050	25.330	24.659	741,700
2023-11-13	24.800	25.180	24.760	25.170	24.503	987,481
2023-11-10	24.710	24.940	24.400	24.750	24.094	589,271
2023-11-09	24.800	25.120	24.610	24.700	24.046	790,481
2023-11-08	24.710	24.900	24.600	24.790	24.133	705,512
2023-11-07	24.960	24.960	24.450	24.710	24.055	568,700
2023-11-06	24.340	25.000	24.330	24.730	24.075	732,348
2023-11-03	23.900	24.480	23.850	24.330	23.685	877,592
2023-11-02	24.140	24.300	23.700	23.710	23.082	619,448

← NewerPage 12 of 16 · 958 trading daysOlder →

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.