Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.850	23.940	23.180	23.350	22.242	534,756
2023-05-04	23.650	24.040	23.650	23.850	22.718	572,056
2023-04-28	23.130	23.900	23.130	23.780	22.652	802,800
2023-04-27	22.950	23.240	22.760	23.110	22.013	612,000
2023-04-26	22.600	23.130	22.600	23.000	21.909	704,800
2023-04-25	23.190	23.350	22.270	22.600	21.528	860,700
2023-04-24	23.380	23.400	23.000	23.360	22.252	624,628
2023-04-21	24.060	24.230	23.000	23.120	22.023	1,212,409
2023-04-20	24.560	24.620	24.080	24.100	22.957	758,000
2023-04-19	24.690	24.720	24.520	24.580	23.414	628,323
2023-04-18	24.950	24.950	24.670	24.700	23.528	562,253
2023-04-17	24.740	24.940	24.620	24.840	23.661	634,034
2023-04-14	24.640	24.840	24.460	24.700	23.528	553,011
2023-04-13	24.930	24.960	24.560	24.590	23.423	841,152
2023-04-12	25.000	25.100	24.770	24.930	23.747	1,078,457
2023-04-11	24.700	25.090	24.100	25.040	23.852	1,917,208
2023-04-10	24.610	24.770	24.320	24.640	23.471	854,704
2023-04-07	24.200	24.730	24.110	24.600	23.433	875,336
2023-04-06	24.020	24.440	24.020	24.220	23.071	697,846
2023-04-04	24.650	24.650	24.060	24.110	22.966	1,121,665
2023-04-03	24.430	24.630	24.360	24.610	23.442	688,796
2023-03-31	24.430	24.640	24.230	24.400	23.242	788,828
2023-03-30	24.750	24.830	24.340	24.550	23.385	854,838
2023-03-29	24.990	25.220	24.830	24.850	23.671	686,117
2023-03-28	25.250	25.260	24.820	24.880	23.700	808,232
2023-03-27	25.150	25.400	24.720	25.290	24.090	1,295,516
2023-03-24	24.900	25.180	24.800	24.960	23.776	853,332
2023-03-23	25.250	25.280	24.810	24.820	23.642	1,363,900
2023-03-22	25.220	25.430	25.120	25.250	24.052	1,277,250
2023-03-21	24.800	25.310	24.690	25.290	24.090	1,231,614
2023-03-20	24.790	24.930	24.200	24.810	23.633	1,105,589
2023-03-17	24.730	24.820	24.510	24.750	23.576	1,232,717
2023-03-16	25.200	25.290	24.470	24.470	23.309	1,752,556
2023-03-15	25.350	25.580	25.270	25.410	24.204	1,240,260
2023-03-14	26.100	26.100	25.020	25.250	24.052	2,230,834
2023-03-13	26.660	26.880	25.700	25.890	24.662	2,910,289
2023-03-10	27.550	27.550	26.800	26.900	25.624	2,551,261
2023-03-09	27.490	27.650	27.260	27.520	26.214	3,017,531
2023-03-08	26.700	27.790	26.620	27.790	26.471	4,603,555
2023-03-07	26.760	27.360	26.620	26.970	25.690	3,775,137
2023-03-06	27.160	27.250	26.410	26.900	25.624	2,663,444
2023-03-03	27.030	27.200	26.860	27.190	25.900	2,652,730
2023-03-02	27.500	27.500	26.960	27.060	25.776	3,399,080
2023-03-01	27.470	27.750	27.120	27.630	26.319	4,384,234
2023-02-28	28.210	28.960	27.450	27.900	26.576	7,658,120
2023-02-27	26.330	29.800	25.850	28.600	27.243	10,748,310
2023-02-24	26.400	26.970	26.380	26.410	25.157	1,529,376
2023-02-23	26.580	26.700	26.310	26.370	25.119	1,525,976
2023-02-22	26.160	27.060	25.840	26.770	25.500	2,675,333
2023-02-21	26.120	26.490	25.890	26.190	24.947	1,393,125
2023-02-20	25.760	26.150	25.360	26.150	24.909	1,484,865
2023-02-17	25.890	26.250	25.680	25.900	24.671	1,813,699
2023-02-16	26.840	27.220	25.810	26.010	24.776	2,982,318
2023-02-15	27.290	27.450	26.720	26.840	25.567	3,114,669
2023-02-14	27.400	27.450	27.000	27.330	26.033	3,078,597
2023-02-13	27.520	27.800	27.030	27.690	26.376	4,834,364
2023-02-10	26.030	28.160	26.010	27.930	26.605	8,058,366
2023-02-09	25.420	25.870	25.310	25.860	24.633	1,605,015
2023-02-08	25.460	25.660	25.360	25.540	24.328	1,376,256
2023-02-07	25.020	25.450	25.000	25.450	24.242	950,144

← NewerPage 15 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.