Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.200	25.420	25.060	25.150	23.957	703,754
2023-02-03	25.500	25.590	25.080	25.340	24.138	1,300,357
2023-02-02	25.840	25.840	25.440	25.520	24.309	1,302,158
2023-02-01	25.480	25.790	25.390	25.790	24.566	1,581,649
2023-01-31	25.300	25.550	25.050	25.480	24.271	1,229,621
2023-01-30	25.250	25.550	25.140	25.150	23.957	1,501,045
2023-01-20	24.710	25.190	24.710	25.100	23.909	1,341,399
2023-01-19	24.760	24.920	24.600	24.790	23.614	911,056
2023-01-18	24.580	24.830	24.370	24.820	23.642	1,035,814
2023-01-17	24.530	24.780	24.300	24.430	23.271	610,128
2023-01-16	24.460	24.590	24.290	24.560	23.395	927,507
2023-01-13	24.100	24.490	24.050	24.360	23.204	816,231
2023-01-12	24.280	24.310	23.970	24.010	22.871	589,030
2023-01-11	24.610	24.700	24.020	24.090	22.947	1,142,803
2023-01-10	24.780	25.060	24.590	24.610	23.442	1,187,800
2023-01-09	24.690	25.420	24.650	25.030	23.842	1,932,250
2023-01-06	24.230	25.300	24.120	24.800	23.623	2,442,157
2023-01-05	23.890	24.250	23.890	24.230	23.080	890,089
2023-01-04	23.980	24.320	23.840	23.980	22.842	951,407
2023-01-03	23.450	24.250	23.420	24.170	23.023	1,132,695
2022-12-30	23.350	23.770	23.320	23.400	22.290	547,800
2022-12-29	23.700	23.880	23.350	23.350	22.242	708,374
2022-12-28	24.270	24.270	23.620	23.680	22.556	905,738
2022-12-27	24.310	24.800	23.880	24.200	23.052	1,380,613
2022-12-26	23.500	25.390	23.500	24.570	23.404	1,857,500
2022-12-23	23.780	23.940	23.290	23.480	22.366	880,728
2022-12-22	24.600	24.850	23.780	23.780	22.652	1,217,114
2022-12-21	25.220	25.300	24.580	24.610	23.442	1,049,731
2022-12-20	24.890	25.480	24.520	25.410	24.204	1,382,823
2022-12-19	26.050	26.050	24.920	24.920	23.738	1,795,976
2022-12-16	26.660	26.850	26.200	26.260	25.014	1,304,502
2022-12-15	26.150	26.520	26.080	26.520	25.262	1,231,068
2022-12-14	26.250	26.440	26.080	26.160	24.919	1,133,087
2022-12-13	26.380	26.680	26.170	26.250	25.005	1,234,536
2022-12-12	27.000	27.090	26.360	26.380	25.128	1,920,446
2022-12-09	26.860	27.190	26.860	26.930	25.652	1,193,225
2022-12-08	27.810	27.810	27.010	27.010	25.728	2,454,524
2022-12-07	27.690	28.270	27.580	27.710	26.395	1,912,247
2022-12-06	28.000	28.270	27.660	27.850	26.529	1,658,646
2022-12-05	28.150	28.220	27.810	28.000	26.671	2,474,005
2022-12-02	27.450	28.580	27.210	28.270	26.929	3,912,030
2022-12-01	27.180	27.390	27.090	27.350	26.052	1,884,718
2022-11-30	27.330	27.330	26.920	26.970	25.690	2,124,782
2022-11-29	27.120	27.590	26.880	27.530	26.224	2,404,638
2022-11-28	27.680	27.710	26.800	27.300	26.005	2,543,545
2022-11-25	27.660	28.500	27.660	28.300	26.957	4,439,411
2022-11-24	27.490	27.650	27.280	27.380	26.081	1,942,319
2022-11-23	27.690	27.690	26.550	27.390	26.090	3,187,711
2022-11-22	28.440	28.650	27.610	27.750	26.433	3,337,513
2022-11-21	28.760	28.760	28.330	28.500	27.148	2,427,348
2022-11-18	28.740	29.220	28.660	28.760	27.395	3,666,702
2022-11-17	28.700	28.790	28.300	28.780	27.414	3,322,061
2022-11-16	29.510	29.770	28.660	28.860	27.491	5,189,175
2022-11-15	29.250	29.870	29.200	29.830	28.415	4,753,143
2022-11-14	30.010	30.150	29.200	29.330	27.938	6,224,199
2022-11-11	30.990	31.350	29.850	30.750	29.291	8,777,838
2022-11-10	31.600	32.320	30.330	30.880	29.415	10,831,670
2022-11-09	32.000	37.590	31.900	33.660	32.063	15,112,030

← NewerPage 16 of 16 · 958 trading days

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.