Xinling Electrical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.050	35.390	33.110	33.610	33.381	7,370,005
2025-07-24	34.620	35.450	34.250	35.000	34.761	6,336,470
2025-07-23	37.000	37.110	34.350	35.070	34.831	10,105,430
2025-07-22	39.000	39.880	37.650	37.990	37.731	9,660,651
2025-07-21	39.070	40.440	37.080	40.230	39.955	12,163,470
2025-07-18	36.730	40.430	36.580	40.210	39.935	14,548,680
2025-07-17	39.320	41.100	37.790	38.300	38.039	14,362,560
2025-07-16	38.030	39.210	37.410	38.180	37.919	11,419,250
2025-07-15	40.630	40.840	37.920	38.550	38.287	16,498,750
2025-07-14	34.050	42.130	33.810	42.130	41.842	19,378,660
2025-07-11	34.750	37.300	34.000	35.110	34.870	12,892,820
2025-07-10	36.990	38.500	35.060	35.790	35.546	16,123,570
2025-07-09	38.480	43.840	36.770	39.980	39.707	21,579,221
2025-07-08	32.360	38.090	30.800	38.090	37.830	20,022,590
2025-07-07	26.850	31.740	26.300	31.740	31.523	17,138,789
2025-07-04	27.490	27.510	26.180	26.450	26.269	10,479,400
2025-07-03	29.690	29.690	27.150	28.120	27.928	17,558,939
2025-07-02	24.670	29.600	24.670	29.600	29.398	12,164,870
2025-07-01	24.610	24.850	24.380	24.670	24.502	2,359,000
2025-06-30	24.750	24.750	24.210	24.610	24.442	3,217,600
2025-06-27	24.040	24.770	23.930	24.770	24.601	3,285,900
2025-06-26	24.020	24.160	23.850	23.900	23.737	1,407,500
2025-06-25	24.150	24.250	23.700	24.020	23.856	1,855,600
2025-06-24	23.320	24.070	23.320	23.990	23.826	2,043,416
2025-06-23	22.840	23.350	22.500	23.280	23.121	1,292,600
2025-06-20	23.040	23.460	22.730	22.830	22.575	1,238,600
2025-06-19	23.450	23.770	22.900	23.020	22.763	1,562,400
2025-06-18	23.780	23.780	23.300	23.600	23.336	1,168,600
2025-06-17	24.210	24.210	23.310	23.680	23.415	1,456,200
2025-06-16	23.440	23.940	23.410	23.860	23.593	1,378,300
2025-06-13	24.000	24.250	23.520	23.600	23.336	1,696,492
2025-06-12	24.270	24.270	23.720	23.980	23.712	2,259,792
2025-06-11	23.800	24.520	23.800	24.100	23.831	3,032,100
2025-06-10	24.160	24.190	23.480	23.800	23.534	2,790,492
2025-06-09	24.290	24.290	23.700	24.040	23.771	3,603,600
2025-06-06	23.400	24.650	23.300	24.070	23.801	5,638,500
2025-06-05	23.000	23.720	22.810	23.610	23.346	2,202,600
2025-06-04	22.980	23.090	22.760	22.900	22.644	831,300
2025-06-03	22.630	22.960	22.450	22.810	22.555	859,100
2025-05-30	23.210	23.210	22.570	22.720	22.466	1,138,500
2025-05-29	22.800	23.290	22.680	23.220	22.960	1,372,095
2025-05-28	23.030	23.240	22.770	22.800	22.545	981,992
2025-05-27	23.080	23.110	22.740	23.020	22.763	734,800
2025-05-26	22.670	23.040	22.600	22.970	22.713	907,800
2025-05-23	22.980	23.190	22.410	22.670	22.417	1,247,987
2025-05-22	23.160	23.580	22.690	22.860	22.605	1,288,700
2025-05-21	23.650	23.750	23.010	23.160	22.901	1,417,800
2025-05-20	23.300	23.740	23.000	23.740	23.475	1,591,200
2025-05-19	23.200	23.270	22.910	23.230	22.970	1,025,900
2025-05-16	23.080	23.320	22.860	23.120	22.862	950,666
2025-05-15	23.080	23.210	22.700	22.950	22.694	944,100
2025-05-14	23.280	23.400	23.000	23.100	22.842	1,399,100
2025-05-13	23.350	23.600	23.080	23.210	22.951	1,446,200
2025-05-12	23.250	23.380	22.980	23.240	22.980	1,086,800
2025-05-09	23.210	23.350	22.900	22.920	22.664	1,062,400
2025-05-08	22.660	23.410	22.590	23.270	23.010	1,414,266
2025-05-07	23.220	23.220	22.550	22.760	22.506	1,601,742
2025-05-06	22.180	22.690	21.910	22.650	22.397	1,535,495
2025-04-30	21.670	22.060	21.660	21.820	21.576	1,268,104
2025-04-29	21.400	21.870	21.060	21.650	21.408	1,275,700

← NewerPage 6 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.