Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23.980	24.280	23.850	24.100	23.461	511,949
2023-10-31	24.300	24.340	23.820	23.980	23.345	545,500
2023-10-30	24.690	24.690	23.840	24.260	23.617	887,700
2023-10-27	24.160	24.600	23.900	24.430	23.783	640,943
2023-10-26	23.880	24.190	23.570	24.150	23.510	588,192
2023-10-25	23.970	24.160	23.700	23.930	23.296	614,292
2023-10-24	22.750	23.780	22.750	23.780	23.150	904,337
2023-10-23	23.520	23.520	22.710	22.800	22.196	779,236
2023-10-20	23.800	24.430	23.400	23.520	22.897	843,720
2023-10-19	23.560	24.440	23.500	23.610	22.984	637,050
2023-10-18	24.370	24.370	23.590	23.680	23.053	721,029
2023-10-17	24.550	24.990	24.200	24.410	23.763	527,064
2023-10-16	25.250	25.250	24.480	24.640	23.987	858,084
2023-10-13	25.290	25.340	24.920	25.120	24.454	670,392
2023-10-12	25.750	25.750	24.950	25.300	24.630	685,100
2023-10-11	25.490	25.550	24.860	25.360	24.688	803,800
2023-10-10	25.380	25.760	25.380	25.530	24.854	780,992
2023-10-09	25.730	25.730	25.130	25.380	24.708	752,884
2023-09-28	24.800	25.370	24.800	25.200	24.532	1,195,252
2023-09-27	24.680	25.300	24.410	24.790	24.133	1,004,900
2023-09-26	24.650	24.890	24.400	24.660	24.007	592,226
2023-09-25	25.050	25.160	24.500	24.700	24.046	789,892
2023-09-22	23.810	25.060	23.810	25.050	24.386	1,416,459
2023-09-21	24.410	24.410	23.910	23.990	23.354	598,600
2023-09-20	24.320	24.690	24.180	24.190	23.549	688,000
2023-09-19	24.810	24.840	24.200	24.270	23.627	985,110
2023-09-18	24.040	25.320	24.040	24.880	24.221	1,379,893
2023-09-15	24.490	24.660	24.180	24.250	23.607	795,668
2023-09-14	24.840	25.010	24.240	24.430	23.783	824,336
2023-09-13	25.480	25.480	24.380	24.830	24.172	1,048,400
2023-09-12	25.860	25.950	25.230	25.370	24.698	1,171,350
2023-09-11	26.410	26.410	25.680	25.860	25.175	1,493,392
2023-09-08	26.290	26.780	26.270	26.410	25.710	1,294,935
2023-09-07	27.020	27.330	26.330	26.340	25.642	1,615,969
2023-09-06	26.670	27.100	26.430	27.080	26.362	1,649,685
2023-09-05	26.360	27.050	26.230	26.860	26.148	2,038,546
2023-09-04	26.020	26.790	26.020	26.390	25.691	1,224,968
2023-09-01	26.170	26.600	26.000	26.450	25.749	1,517,005
2023-08-31	25.740	26.200	25.440	26.110	25.418	1,568,554
2023-08-30	25.080	26.300	25.000	25.760	25.077	2,327,788
2023-08-29	23.400	25.140	23.310	25.070	24.406	2,895,469
2023-08-28	25.050	25.200	23.500	23.510	22.887	1,688,211
2023-08-25	24.550	24.760	23.660	23.760	23.130	1,970,725
2023-08-24	25.610	25.890	24.630	24.770	24.114	2,241,348
2023-08-23	26.250	26.450	25.600	25.600	24.922	1,677,284
2023-08-22	27.370	27.370	25.610	26.300	25.603	2,821,192
2023-08-21	27.000	27.380	26.700	27.100	26.382	2,145,348
2023-08-18	26.080	27.600	25.990	27.120	26.401	4,707,932
2023-08-17	25.450	26.300	24.480	26.210	25.516	3,734,485
2023-08-16	26.730	27.100	25.590	25.600	24.922	2,912,005
2023-08-15	27.340	27.400	26.420	26.730	26.022	2,729,239
2023-08-14	27.400	27.630	26.830	27.570	26.839	2,737,425
2023-08-11	27.100	28.280	27.010	27.630	26.898	5,058,684
2023-08-10	26.750	27.720	26.530	27.540	26.810	4,511,968
2023-08-09	26.770	26.770	26.300	26.470	25.769	1,677,220
2023-08-08	26.250	26.800	25.960	26.740	26.031	2,870,996
2023-08-07	25.930	26.190	25.800	26.040	25.350	1,116,839
2023-08-04	26.060	26.240	25.820	25.850	25.165	1,677,915
2023-08-03	25.550	26.360	25.290	26.230	25.535	2,666,097
2023-08-02	25.650	25.710	25.300	25.580	24.902	1,094,300

← NewerPage 13 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.