Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.840	34.300	33.170	34.300	34.066	3,842,490
2026-01-20	34.170	34.490	33.650	34.220	33.986	4,571,523
2026-01-19	32.640	34.870	32.510	34.580	34.344	6,393,289
2026-01-16	34.770	34.990	32.720	33.060	32.834	5,371,753
2026-01-15	33.160	33.460	32.480	33.030	32.805	3,713,827
2026-01-14	34.260	34.450	32.900	33.850	33.619	7,129,671
2026-01-13	33.160	36.440	32.000	34.570	34.334	6,883,413
2026-01-12	32.080	33.050	31.700	33.030	32.805	2,924,500
2026-01-09	31.600	31.890	31.350	31.790	31.573	1,868,233
2026-01-08	31.370	31.800	31.210	31.600	31.384	2,086,000
2026-01-07	31.100	31.660	30.800	31.370	31.156	2,040,000
2026-01-06	31.050	31.300	30.670	30.910	30.699	1,493,799
2026-01-05	30.440	31.030	30.220	30.870	30.659	1,405,100
2025-12-31	30.280	30.580	30.020	30.380	30.173	1,306,701
2025-12-30	30.730	30.750	30.180	30.210	30.004	1,273,639
2025-12-29	30.810	31.110	30.310	30.880	30.669	1,399,704
2025-12-26	31.430	31.840	30.800	30.800	30.590	1,486,100
2025-12-25	31.300	31.480	30.910	31.380	31.166	1,812,665
2025-12-24	29.910	31.790	29.540	31.390	31.176	3,399,763
2025-12-23	30.150	30.160	29.670	29.780	29.577	1,081,600
2025-12-22	30.600	30.600	29.930	30.030	29.825	1,408,000
2025-12-19	30.290	30.880	30.100	30.450	30.242	933,300
2025-12-18	30.270	30.570	30.070	30.140	29.934	826,900
2025-12-17	30.450	30.560	29.350	30.340	30.133	1,690,265
2025-12-16	31.080	31.080	30.300	30.450	30.242	1,210,865
2025-12-15	31.200	31.680	30.860	31.080	30.868	1,433,138
2025-12-12	30.520	31.640	30.430	31.310	31.096	1,942,499
2025-12-11	31.400	31.400	30.230	30.370	30.163	1,447,100
2025-12-10	31.260	31.490	30.760	31.250	31.037	1,106,761
2025-12-09	31.350	31.850	31.140	31.190	30.977	1,138,800
2025-12-08	31.650	31.870	31.310	31.400	31.186	988,598
2025-12-05	30.780	31.660	30.550	31.530	31.315	1,488,200
2025-12-04	31.000	31.330	30.540	30.780	30.570	1,020,600
2025-12-03	31.360	31.690	31.030	31.110	30.898	1,135,900
2025-12-02	31.150	31.650	30.680	31.380	31.166	1,454,600
2025-12-01	31.480	31.580	31.060	31.120	30.908	1,446,000
2025-11-28	31.000	31.330	30.720	31.130	30.917	1,250,037
2025-11-27	31.200	31.510	30.810	30.990	30.778	1,325,300
2025-11-26	32.150	32.460	31.140	31.200	30.987	2,459,700
2025-11-25	30.160	32.480	29.820	31.980	31.762	4,105,600
2025-11-24	28.930	30.240	28.930	30.030	29.825	2,743,700
2025-11-21	30.310	30.500	28.510	28.680	28.484	2,541,000
2025-11-20	30.980	31.250	30.130	30.300	30.093	1,836,100
2025-11-19	31.860	31.970	30.750	30.960	30.749	2,003,757
2025-11-18	32.200	32.330	31.580	31.730	31.513	1,863,500
2025-11-17	33.150	33.370	32.120	32.340	32.119	2,448,000
2025-11-14	32.970	33.690	32.340	33.120	32.894	3,080,238
2025-11-13	33.600	33.600	32.670	32.820	32.596	2,752,600
2025-11-12	33.500	33.700	32.860	33.180	32.953	2,719,845
2025-11-11	34.500	34.790	33.300	33.880	33.649	4,810,269
2025-11-10	35.000	35.090	33.850	34.500	34.264	4,577,800
2025-11-07	34.400	35.590	34.160	35.110	34.870	6,449,391
2025-11-06	34.520	35.200	34.010	34.600	34.364	7,196,961
2025-11-05	32.600	37.000	32.530	35.280	35.039	10,224,860
2025-11-04	33.300	33.980	32.830	33.140	32.914	5,681,800
2025-11-03	31.210	33.710	31.210	33.000	32.775	6,448,700
2025-10-31	30.630	31.450	30.630	31.170	30.957	1,948,000
2025-10-30	32.080	32.080	30.620	30.630	30.421	3,055,400
2025-10-29	31.550	32.480	31.300	31.820	31.603	2,827,600
2025-10-28	31.380	32.180	31.300	31.920	31.702	2,913,300

← NewerPage 4 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.