Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.450	26.560	25.530	25.650	24.970	2,693,770
2023-07-31	26.850	26.940	26.390	26.450	25.749	2,223,385
2023-07-28	26.620	26.850	26.230	26.850	26.139	2,531,120
2023-07-27	26.280	26.980	26.000	26.900	26.187	3,987,636
2023-07-26	26.450	26.490	25.900	25.940	25.253	2,221,156
2023-07-25	26.430	26.650	26.200	26.560	25.856	2,148,922
2023-07-24	26.000	26.450	25.810	26.250	25.554	2,119,649
2023-07-21	26.700	27.200	26.200	26.210	25.516	3,129,330
2023-07-20	28.250	28.400	26.800	26.890	26.177	5,068,887
2023-07-19	28.900	29.280	28.130	28.360	27.609	4,938,080
2023-07-18	30.580	30.760	28.770	28.950	28.183	7,925,719
2023-07-17	30.040	32.200	29.080	31.450	30.617	11,625,360
2023-07-14	32.010	32.330	30.470	30.670	29.857	12,098,010
2023-07-13	28.680	34.970	28.380	32.700	31.834	15,170,390
2023-07-12	27.880	29.980	27.250	29.140	28.368	9,696,466
2023-07-11	28.310	28.310	27.470	27.900	27.161	5,079,660
2023-07-10	27.070	28.310	26.910	28.310	27.560	6,824,626
2023-07-07	27.550	27.550	27.000	27.010	26.294	3,395,115
2023-07-06	26.080	27.740	26.080	27.590	26.859	5,233,225
2023-07-05	27.090	27.130	26.160	26.360	25.662	2,663,408
2023-07-04	26.800	27.160	26.500	27.150	26.431	2,254,015
2023-07-03	26.700	27.100	26.410	26.840	26.129	1,879,839
2023-06-30	27.110	27.380	26.610	26.850	26.139	2,660,334
2023-06-29	26.000	27.260	26.000	27.000	26.285	3,968,071
2023-06-28	26.300	26.360	25.430	26.360	25.662	2,062,438
2023-06-27	25.910	26.530	25.900	26.390	25.691	1,973,766
2023-06-26	25.680	26.360	25.480	25.900	25.214	1,692,284
2023-06-21	26.050	26.980	26.050	26.180	25.486	2,831,942
2023-06-20	26.150	26.310	25.760	26.050	25.360	1,730,122
2023-06-19	26.110	26.380	25.820	26.240	25.545	2,621,352
2023-06-16	26.800	26.920	25.660	26.190	25.496	4,692,149
2023-06-15	26.090	27.300	25.870	27.280	26.557	5,006,311
2023-06-14	26.100	26.290	25.900	26.160	25.467	2,453,065
2023-06-13	25.320	26.460	25.320	26.330	25.632	4,854,363
2023-06-12	24.590	25.510	24.220	25.320	24.649	2,535,109
2023-06-09	24.540	25.060	24.340	24.690	24.036	1,716,744
2023-06-08	24.370	25.130	24.370	24.540	23.890	1,605,268
2023-06-07	24.660	24.930	24.320	24.540	23.890	1,378,284
2023-06-06	25.680	25.700	24.700	24.840	24.182	2,116,477
2023-06-05	25.560	26.060	25.280	25.690	25.009	2,125,287
2023-06-02	25.240	25.950	25.170	25.650	24.970	2,934,835
2023-06-01	25.340	25.830	25.000	25.110	24.445	2,705,362
2023-05-31	25.420	25.850	25.140	25.480	24.805	2,623,894
2023-05-30	25.650	26.770	25.340	25.790	25.107	3,514,128
2023-05-29	25.580	26.100	25.020	25.740	25.058	4,170,406
2023-05-26	27.990	28.500	25.580	26.360	25.662	6,494,411
2023-05-25	27.500	28.170	26.800	27.880	26.557	6,120,703
2023-05-24	26.760	28.880	26.480	28.050	26.719	8,534,041
2023-05-23	26.290	27.450	25.990	27.120	25.833	6,183,516
2023-05-22	25.090	27.500	24.980	26.540	25.281	6,218,863
2023-05-19	25.020	25.360	24.970	25.160	23.966	1,570,480
2023-05-18	25.000	25.250	24.710	25.090	23.900	2,335,633
2023-05-17	24.330	25.330	24.240	25.170	23.976	3,486,366
2023-05-16	23.930	24.770	23.760	24.510	23.347	2,063,723
2023-05-15	23.280	23.990	23.230	23.980	22.842	1,233,947
2023-05-12	23.750	23.750	23.330	23.430	22.318	1,026,047
2023-05-11	22.850	24.050	22.670	23.710	22.585	1,858,941
2023-05-10	22.630	22.970	22.330	22.800	21.718	702,908
2023-05-09	23.150	23.270	22.560	22.630	21.556	1,365,658
2023-05-08	23.440	23.640	23.250	23.380	22.271	444,932

← NewerPage 14 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.