Xinling Electrical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 21.400 | 21.640 | 20.960 | 21.290 | 21.052 | 1,058,600 |
| 2025-04-25 | 21.660 | 21.990 | 21.360 | 21.480 | 21.240 | 1,030,400 |
| 2025-04-24 | 21.690 | 21.990 | 21.330 | 21.570 | 21.329 | 1,311,000 |
| 2025-04-23 | 21.530 | 21.870 | 21.370 | 21.840 | 21.596 | 1,304,700 |
| 2025-04-22 | 21.380 | 21.440 | 21.040 | 21.280 | 21.042 | 1,082,100 |
| 2025-04-21 | 20.870 | 21.280 | 20.700 | 21.230 | 20.993 | 1,139,700 |
| 2025-04-18 | 21.080 | 21.590 | 20.650 | 20.900 | 20.666 | 1,234,400 |
| 2025-04-17 | 20.890 | 21.400 | 20.730 | 21.080 | 20.844 | 1,119,600 |
| 2025-04-16 | 21.510 | 21.510 | 20.530 | 20.900 | 20.666 | 1,273,700 |
| 2025-04-15 | 21.240 | 21.690 | 21.100 | 21.520 | 21.279 | 1,294,728 |
| 2025-04-14 | 21.220 | 21.630 | 21.000 | 21.250 | 21.013 | 1,495,200 |
| 2025-04-11 | 20.390 | 20.910 | 20.150 | 20.710 | 20.479 | 1,229,300 |
| 2025-04-10 | 20.180 | 21.070 | 20.120 | 20.460 | 20.231 | 1,534,600 |
| 2025-04-09 | 18.760 | 20.020 | 17.000 | 19.770 | 19.549 | 2,379,295 |
| 2025-04-08 | 19.070 | 20.070 | 18.680 | 19.240 | 19.025 | 1,873,200 |
| 2025-04-07 | 22.000 | 22.880 | 18.680 | 18.680 | 18.471 | 2,419,900 |
| 2025-04-03 | 23.160 | 23.530 | 22.990 | 23.350 | 23.089 | 1,286,400 |
| 2025-04-02 | 23.150 | 23.730 | 23.020 | 23.320 | 23.059 | 1,207,500 |
| 2025-04-01 | 22.850 | 23.500 | 22.850 | 23.210 | 22.951 | 1,372,200 |
| 2025-03-31 | 22.810 | 22.950 | 22.160 | 22.850 | 22.595 | 1,493,300 |
| 2025-03-28 | 23.350 | 23.650 | 22.780 | 22.860 | 22.605 | 1,514,700 |
| 2025-03-27 | 24.170 | 24.170 | 23.100 | 23.420 | 23.158 | 1,821,300 |
| 2025-03-26 | 24.000 | 24.420 | 23.740 | 24.050 | 23.781 | 1,969,100 |
| 2025-03-25 | 23.510 | 24.340 | 23.240 | 24.000 | 23.732 | 2,659,466 |
| 2025-03-24 | 24.780 | 25.080 | 22.820 | 23.580 | 23.316 | 3,475,769 |
| 2025-03-21 | 25.500 | 25.770 | 24.880 | 25.020 | 24.740 | 2,407,900 |
| 2025-03-20 | 25.400 | 25.940 | 25.220 | 25.380 | 25.096 | 2,808,898 |
| 2025-03-19 | 26.100 | 26.230 | 25.410 | 25.550 | 25.264 | 2,817,000 |
| 2025-03-18 | 26.000 | 26.350 | 25.510 | 26.320 | 26.026 | 3,852,051 |
| 2025-03-17 | 26.480 | 26.480 | 25.780 | 25.910 | 25.620 | 3,228,049 |
| 2025-03-14 | 26.800 | 26.900 | 26.110 | 26.620 | 26.322 | 4,884,051 |
| 2025-03-13 | 26.150 | 27.510 | 25.880 | 27.170 | 26.866 | 8,544,075 |
| 2025-03-12 | 25.590 | 26.240 | 25.350 | 26.240 | 25.947 | 4,763,500 |
| 2025-03-11 | 25.210 | 25.700 | 24.660 | 25.600 | 25.314 | 3,581,285 |
| 2025-03-10 | 25.160 | 25.380 | 24.900 | 25.250 | 24.968 | 1,953,150 |
| 2025-03-07 | 25.170 | 25.760 | 25.000 | 25.240 | 24.958 | 2,860,700 |
| 2025-03-06 | 25.310 | 25.650 | 25.110 | 25.330 | 25.047 | 4,139,751 |
| 2025-03-05 | 24.970 | 25.900 | 24.250 | 25.450 | 25.166 | 5,352,400 |
| 2025-03-04 | 24.000 | 24.830 | 23.660 | 24.710 | 24.434 | 2,015,500 |
| 2025-03-03 | 23.700 | 24.490 | 23.530 | 24.000 | 23.732 | 1,793,800 |
| 2025-02-28 | 24.500 | 24.690 | 23.620 | 23.660 | 23.396 | 2,187,500 |
| 2025-02-27 | 24.980 | 25.030 | 24.280 | 24.730 | 24.454 | 2,195,900 |
| 2025-02-26 | 24.390 | 24.920 | 24.390 | 24.750 | 24.473 | 2,306,900 |
| 2025-02-25 | 24.400 | 24.630 | 24.260 | 24.450 | 24.177 | 2,096,600 |
| 2025-02-24 | 24.660 | 25.100 | 24.050 | 24.650 | 24.374 | 3,391,548 |
| 2025-02-21 | 24.270 | 24.700 | 24.170 | 24.530 | 24.256 | 3,269,600 |
| 2025-02-20 | 24.190 | 24.410 | 23.850 | 24.290 | 24.019 | 3,326,100 |
| 2025-02-19 | 23.390 | 24.390 | 23.260 | 24.390 | 24.117 | 2,897,000 |
| 2025-02-18 | 23.810 | 24.180 | 23.140 | 23.620 | 23.356 | 2,316,000 |
| 2025-02-17 | 23.520 | 23.860 | 23.060 | 23.860 | 23.593 | 2,091,600 |
| 2025-02-14 | 23.110 | 23.990 | 23.110 | 23.350 | 23.089 | 2,030,000 |
| 2025-02-13 | 24.100 | 24.140 | 23.140 | 23.150 | 22.891 | 2,272,095 |
| 2025-02-12 | 23.850 | 24.270 | 23.620 | 23.920 | 23.653 | 2,171,400 |
| 2025-02-11 | 24.440 | 24.440 | 23.620 | 23.770 | 23.504 | 2,535,100 |
| 2025-02-10 | 24.060 | 24.390 | 23.690 | 24.290 | 24.019 | 2,152,300 |
| 2025-02-07 | 23.980 | 24.280 | 23.680 | 24.050 | 23.781 | 2,471,000 |
| 2025-02-06 | 23.380 | 23.880 | 23.040 | 23.870 | 23.603 | 1,618,700 |
| 2025-02-05 | 23.280 | 23.540 | 23.120 | 23.450 | 23.188 | 901,500 |
| 2025-01-27 | 23.550 | 23.800 | 23.120 | 23.120 | 22.862 | 1,055,500 |
| 2025-01-24 | 23.420 | 23.560 | 22.860 | 23.500 | 23.237 | 1,240,700 |
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.