Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.490	31.830	30.950	31.550	31.335	1,773,500
2026-04-23	31.790	32.450	31.320	31.680	31.464	2,109,305
2026-04-22	32.020	32.150	31.610	31.870	31.652	1,367,300
2026-04-21	32.510	32.510	31.500	32.180	31.960	1,629,200
2026-04-20	32.200	32.390	31.890	32.310	32.089	1,695,000
2026-04-17	32.660	33.000	31.800	32.190	31.970	1,831,392
2026-04-16	32.200	32.780	31.600	32.650	32.427	2,453,984
2026-04-15	32.530	32.960	31.820	32.200	31.980	3,114,487
2026-04-14	31.820	32.140	31.660	31.960	31.742	1,877,354
2026-04-13	31.690	31.850	31.230	31.790	31.573	1,256,295
2026-04-10	31.780	32.150	31.500	31.600	31.384	1,595,298
2026-04-09	31.920	32.380	31.350	31.620	31.404	1,534,259
2026-04-08	31.270	32.110	31.210	31.980	31.762	1,835,800
2026-04-07	30.300	31.090	30.150	30.750	30.540	1,915,722
2026-04-03	31.080	31.680	29.860	30.090	29.885	2,040,900
2026-04-02	32.430	32.550	30.900	31.180	30.967	2,252,100
2026-04-01	32.630	32.730	31.910	32.220	32.000	1,724,672
2026-03-31	33.340	33.510	31.920	32.030	31.811	2,231,909
2026-03-30	32.930	33.790	32.660	33.370	33.142	1,997,365
2026-03-27	31.920	33.580	31.800	33.320	33.093	2,458,092
2026-03-26	34.360	34.490	32.250	32.590	32.368	2,965,351
2026-03-25	34.100	35.200	33.900	34.360	34.125	2,959,655
2026-03-24	33.450	34.230	32.560	34.220	33.986	3,266,518
2026-03-23	34.110	35.090	32.300	32.690	32.467	4,246,358
2026-03-20	35.370	36.680	35.000	35.770	35.526	3,629,570
2026-03-19	35.450	36.620	34.900	35.370	35.129	3,467,005
2026-03-18	35.850	36.890	35.700	36.160	35.913	3,285,327
2026-03-17	37.600	38.320	35.530	35.800	35.556	4,921,479
2026-03-16	38.690	39.010	36.670	37.600	37.343	5,386,279
2026-03-13	42.400	43.000	39.360	39.390	39.121	8,790,343
2026-03-12	40.600	43.770	39.670	43.480	43.183	12,211,120
2026-03-11	38.770	42.060	38.010	42.000	41.713	12,761,120
2026-03-10	39.750	40.680	39.050	39.350	39.081	8,820,703
2026-03-09	35.380	41.260	35.380	40.150	39.876	11,966,740
2026-03-06	38.060	41.680	37.990	39.300	39.032	12,936,440
2026-03-05	37.980	41.330	37.430	37.760	37.502	13,033,100
2026-03-04	35.000	38.360	34.900	38.000	37.741	9,706,365
2026-03-03	35.560	37.500	35.000	36.020	35.774	7,924,636
2026-03-02	36.490	37.200	35.300	35.700	35.456	4,843,997
2026-02-27	36.700	37.580	36.170	37.330	37.075	5,122,300
2026-02-26	35.270	37.750	35.000	37.090	36.837	7,057,922
2026-02-25	35.600	35.770	34.950	35.250	35.009	2,449,498
2026-02-24	34.210	35.700	34.210	35.520	35.278	3,752,904
2026-02-13	34.900	34.900	33.860	33.860	33.629	2,623,600
2026-02-12	34.360	35.030	33.630	34.410	34.175	3,760,596
2026-02-11	34.680	34.920	33.910	34.000	33.768	3,278,745
2026-02-10	34.990	35.350	34.380	34.800	34.562	4,287,952
2026-02-09	35.220	36.260	34.820	36.000	35.754	5,373,804
2026-02-06	34.200	35.990	33.890	35.210	34.970	5,766,915
2026-02-05	34.700	35.390	34.420	34.500	34.264	4,696,614
2026-02-04	34.400	36.290	34.150	35.430	35.188	7,322,441
2026-02-03	34.140	34.620	33.880	34.440	34.205	4,762,380
2026-02-02	33.640	35.170	33.200	34.350	34.115	5,315,105
2026-01-30	32.420	33.280	32.330	33.090	32.864	1,865,462
2026-01-29	33.300	33.820	32.420	32.530	32.308	2,264,100
2026-01-28	33.920	34.400	33.000	33.300	33.073	2,010,278
2026-01-27	33.980	34.370	32.830	33.850	33.619	2,614,200
2026-01-26	34.500	34.830	33.600	33.910	33.679	3,729,418
2026-01-23	33.780	34.870	33.700	34.850	34.612	5,069,005
2026-01-22	34.300	34.380	33.560	33.780	33.549	2,497,377

← NewerPage 3 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.