Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	30.750	31.680	30.750	31.580	31.364	2,892,100
2025-10-24	30.970	31.440	30.720	30.800	30.590	2,479,219
2025-10-23	32.280	32.280	30.420	30.880	30.669	3,299,045
2025-10-22	32.250	32.880	32.130	32.310	32.089	3,041,719
2025-10-21	32.000	33.120	31.780	32.780	32.556	3,978,219
2025-10-20	32.990	33.060	31.800	32.000	31.782	4,300,919
2025-10-17	33.500	33.880	32.320	32.590	32.368	5,285,035
2025-10-16	35.370	35.370	33.080	34.070	33.837	7,865,977
2025-10-15	34.500	37.510	32.750	35.720	35.476	12,901,020
2025-10-14	31.960	35.000	31.750	34.660	34.423	11,554,470
2025-10-13	30.030	32.250	29.000	32.100	31.881	4,833,173
2025-10-10	30.260	33.000	29.800	31.800	31.583	5,254,821
2025-10-09	29.990	30.680	29.850	30.260	30.053	1,681,500
2025-09-30	30.490	30.500	29.960	29.960	29.755	951,349
2025-09-29	30.230	30.700	29.810	30.230	30.024	1,358,730
2025-09-26	30.100	31.130	30.100	30.200	29.994	1,374,467
2025-09-25	30.600	30.940	30.140	30.360	30.153	1,444,601
2025-09-24	30.330	30.720	29.890	30.510	30.302	1,553,517
2025-09-23	30.650	30.760	29.300	30.330	30.123	2,217,987
2025-09-22	30.690	30.960	30.230	30.550	30.341	1,180,900
2025-09-19	31.000	31.300	30.510	30.600	30.391	1,738,300
2025-09-18	32.070	32.080	30.580	30.850	30.639	2,491,540
2025-09-17	32.170	32.370	31.860	31.880	31.662	1,457,400
2025-09-16	31.550	32.180	31.400	32.170	31.950	1,971,420
2025-09-15	31.900	32.190	31.510	31.670	31.454	1,525,528
2025-09-12	33.200	33.200	31.860	31.950	31.732	2,964,299
2025-09-11	32.340	32.970	31.730	32.770	32.546	3,099,527
2025-09-10	31.970	32.430	31.660	32.300	32.079	2,054,400
2025-09-09	31.960	32.580	31.700	32.050	31.831	2,095,560
2025-09-08	31.520	32.250	31.430	32.190	31.970	2,354,885
2025-09-05	30.790	31.600	30.660	31.590	31.374	2,560,800
2025-09-04	31.240	31.890	30.290	30.570	30.361	2,421,473
2025-09-03	31.660	32.300	30.800	31.580	31.364	2,595,840
2025-09-02	32.160	32.160	30.980	31.590	31.374	2,366,353
2025-09-01	31.200	32.150	31.100	31.900	31.682	2,288,292
2025-08-29	31.850	31.990	31.200	31.310	31.096	2,641,873
2025-08-28	32.780	32.960	31.040	32.030	31.811	5,051,957
2025-08-27	34.830	35.120	33.000	33.140	32.914	7,225,434
2025-08-26	33.430	34.680	33.000	34.670	34.433	8,376,090
2025-08-25	32.780	33.460	32.620	33.290	33.063	3,925,601
2025-08-22	32.940	33.040	32.580	32.790	32.566	2,646,100
2025-08-21	33.050	33.590	32.710	32.940	32.715	4,129,400
2025-08-20	33.000	33.050	32.540	32.980	32.755	2,345,800
2025-08-19	33.540	33.600	32.570	33.140	32.914	3,643,100
2025-08-18	32.640	33.400	32.260	33.200	32.973	4,896,913
2025-08-15	31.120	32.400	31.010	32.220	32.000	4,111,012
2025-08-14	31.920	31.950	31.120	31.170	30.957	3,136,900
2025-08-13	32.030	32.270	31.700	31.890	31.672	2,968,850
2025-08-12	32.530	33.040	31.900	32.100	31.881	4,063,478
2025-08-11	31.660	32.500	31.510	32.370	32.149	3,743,600
2025-08-08	31.490	32.090	31.240	31.880	31.662	3,570,373
2025-08-07	31.990	31.990	31.360	31.480	31.265	2,543,416
2025-08-06	32.200	32.250	31.700	31.940	31.722	3,002,600
2025-08-05	32.030	32.580	31.750	32.210	31.990	3,584,102
2025-08-04	31.850	32.100	31.390	31.920	31.702	2,491,267
2025-08-01	32.500	32.520	31.700	31.820	31.603	3,045,493
2025-07-31	33.020	33.070	32.060	32.250	32.030	3,274,099
2025-07-30	33.570	33.690	32.520	32.800	32.576	4,360,151
2025-07-29	33.810	33.930	33.260	33.730	33.500	4,055,521
2025-07-28	33.660	34.100	33.290	33.900	33.669	4,752,514

← NewerPage 5 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.