Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	20.150	21.770	20.150	21.630	21.630	2,129,700
2026-07-22	20.990	21.010	20.200	20.480	20.480	1,499,739
2026-07-21	20.850	21.100	19.510	20.750	20.750	1,979,200
2026-07-20	21.500	22.280	20.360	20.750	20.750	1,729,428
2026-07-17	22.360	22.800	21.200	21.360	21.360	1,736,550
2026-07-16	22.570	23.300	22.240	22.480	22.480	1,130,100
2026-07-15	22.380	22.800	21.880	22.680	22.680	1,186,400
2026-07-14	21.860	22.400	21.400	22.380	22.380	1,291,700
2026-07-13	22.620	22.860	21.800	21.900	21.900	1,310,005
2026-07-10	22.500	23.360	22.230	22.790	22.790	1,318,210
2026-07-09	22.210	22.720	21.700	22.550	22.550	1,303,800
2026-07-08	23.250	23.450	22.250	22.570	22.570	1,222,036
2026-07-07	23.750	24.200	23.000	23.000	23.000	1,196,000
2026-07-06	24.520	25.020	23.860	24.060	24.060	1,367,063
2026-07-03	24.530	24.780	24.000	24.460	24.460	1,819,200
2026-07-02	23.690	25.030	23.510	23.780	23.780	2,072,500
2026-07-01	23.180	24.170	22.900	23.550	23.550	1,726,552
2026-06-30	23.130	23.610	22.880	23.320	23.320	1,529,800
2026-06-29	23.430	23.780	22.410	23.400	23.400	2,021,000
2026-06-26	24.680	24.700	23.410	23.640	23.640	1,265,652
2026-06-25	24.970	25.190	23.940	24.250	24.250	1,563,100
2026-06-24	25.910	26.000	24.480	25.040	25.040	1,366,100
2026-06-23	25.840	26.200	25.490	25.880	25.880	1,317,900
2026-06-22	25.600	25.890	24.620	25.750	25.750	1,581,772
2026-06-18	25.860	26.050	25.410	25.600	25.600	938,800
2026-06-17	26.640	26.640	25.610	25.990	25.990	1,218,100
2026-06-16	26.450	26.980	25.880	26.640	26.640	1,304,601
2026-06-15	26.090	27.000	26.020	26.400	26.400	1,458,333
2026-06-12	25.740	26.330	25.340	26.100	26.100	1,193,000
2026-06-11	25.630	26.000	25.110	25.600	25.600	1,138,262
2026-06-10	26.590	26.590	25.110	25.840	25.840	1,467,475
2026-06-09	26.410	26.950	26.150	26.400	26.400	1,217,100
2026-06-08	26.890	27.410	26.090	26.380	26.380	1,817,000
2026-06-05	26.700	28.070	26.410	27.550	27.550	1,797,677
2026-06-04	27.320	27.710	26.780	26.930	26.930	1,446,800
2026-06-03	28.040	28.290	27.100	27.330	27.330	1,842,390
2026-06-02	28.920	29.680	27.600	28.210	28.210	1,637,785
2026-06-01	28.020	29.710	27.970	29.200	29.200	1,825,889
2026-05-29	29.780	29.990	27.970	28.270	28.270	1,733,300
2026-05-28	29.090	30.020	28.910	29.790	29.790	1,389,300
2026-05-27	30.050	30.280	28.900	29.290	29.090	1,272,100
2026-05-26	30.750	30.910	29.400	29.950	29.746	1,742,959
2026-05-25	31.910	32.300	30.430	30.760	30.550	1,725,915
2026-05-22	31.330	31.770	30.690	31.470	31.255	1,414,500
2026-05-21	32.740	33.000	30.600	30.720	30.510	2,627,387
2026-05-20	33.420	33.880	32.250	32.680	32.457	1,441,325
2026-05-19	32.770	33.560	32.500	33.460	33.232	1,681,900
2026-05-18	32.500	33.110	32.010	32.960	32.735	1,508,842
2026-05-15	33.120	33.390	32.550	32.700	32.477	1,809,799
2026-05-14	34.460	34.590	33.100	33.120	32.894	2,365,300
2026-05-13	34.000	34.780	33.660	34.500	34.264	3,457,909
2026-05-12	33.600	34.270	33.310	33.750	33.520	2,697,146
2026-05-11	32.970	34.150	32.940	33.720	33.490	2,945,558
2026-05-08	33.410	33.410	32.740	32.940	32.715	2,062,954
2026-05-07	32.660	33.590	32.430	33.350	33.122	2,425,172
2026-05-06	32.130	32.710	32.060	32.660	32.437	1,852,288
2026-04-30	32.200	32.200	31.600	31.940	31.722	1,178,490
2026-04-29	31.290	32.260	31.180	31.950	31.732	1,310,190
2026-04-28	32.090	32.090	31.230	31.430	31.215	1,477,692
2026-04-27	31.700	32.190	31.120	32.160	31.940	1,742,198

← NewerPage 2 of 2 · 120 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.