Xinling Electrical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.790 | 23.800 | 23.090 | 23.100 | 22.842 | 1,517,300 |
| 2025-01-22 | 23.320 | 23.680 | 23.200 | 23.350 | 23.089 | 1,163,300 |
| 2025-01-21 | 23.640 | 23.800 | 23.110 | 23.450 | 23.188 | 1,275,100 |
| 2025-01-20 | 23.120 | 23.950 | 23.120 | 23.690 | 23.425 | 1,587,000 |
| 2025-01-17 | 22.780 | 23.300 | 22.700 | 23.000 | 22.743 | 1,138,970 |
| 2025-01-16 | 23.390 | 23.500 | 22.640 | 23.030 | 22.773 | 1,796,300 |
| 2025-01-15 | 23.000 | 23.450 | 22.560 | 23.080 | 22.822 | 2,344,400 |
| 2025-01-14 | 22.100 | 22.920 | 21.810 | 22.920 | 22.664 | 2,077,750 |
| 2025-01-13 | 21.330 | 21.960 | 20.790 | 21.720 | 21.477 | 1,533,600 |
| 2025-01-10 | 22.620 | 23.000 | 21.720 | 21.790 | 21.546 | 1,813,900 |
| 2025-01-09 | 22.890 | 23.140 | 22.440 | 22.760 | 22.506 | 1,467,500 |
| 2025-01-08 | 23.300 | 23.460 | 22.190 | 22.890 | 22.634 | 2,188,700 |
| 2025-01-07 | 21.670 | 23.270 | 21.480 | 23.160 | 22.901 | 3,104,500 |
| 2025-01-06 | 21.290 | 21.840 | 20.260 | 21.560 | 21.319 | 1,977,000 |
| 2025-01-03 | 22.970 | 23.000 | 21.220 | 21.260 | 21.022 | 2,354,640 |
| 2025-01-02 | 23.080 | 23.470 | 22.280 | 22.520 | 22.268 | 2,013,648 |
| 2024-12-31 | 24.000 | 24.000 | 22.960 | 22.990 | 22.733 | 2,098,458 |
| 2024-12-30 | 23.790 | 24.260 | 23.180 | 23.780 | 23.514 | 2,209,610 |
| 2024-12-27 | 23.780 | 24.550 | 23.420 | 24.100 | 23.831 | 3,219,100 |
| 2024-12-26 | 23.560 | 23.800 | 22.890 | 23.400 | 23.138 | 2,198,100 |
| 2024-12-25 | 24.590 | 24.590 | 22.800 | 23.160 | 22.901 | 2,876,017 |
| 2024-12-24 | 24.180 | 24.990 | 23.660 | 24.350 | 24.078 | 3,014,200 |
| 2024-12-23 | 25.990 | 26.370 | 23.950 | 24.200 | 23.930 | 4,074,273 |
| 2024-12-20 | 26.110 | 26.740 | 25.740 | 25.890 | 25.601 | 4,067,500 |
| 2024-12-19 | 27.010 | 27.200 | 26.180 | 26.420 | 26.125 | 4,539,143 |
| 2024-12-18 | 26.750 | 28.330 | 25.000 | 27.650 | 27.341 | 7,899,360 |
| 2024-12-17 | 26.200 | 26.970 | 25.620 | 26.910 | 26.609 | 5,235,120 |
| 2024-12-16 | 26.300 | 26.580 | 26.050 | 26.400 | 26.105 | 3,025,520 |
| 2024-12-13 | 26.900 | 26.960 | 26.070 | 26.100 | 25.808 | 5,112,348 |
| 2024-12-12 | 26.900 | 27.220 | 26.530 | 27.120 | 26.817 | 6,081,163 |
| 2024-12-11 | 27.340 | 27.590 | 26.620 | 26.990 | 26.688 | 7,057,025 |
| 2024-12-10 | 28.340 | 29.300 | 27.150 | 27.310 | 27.005 | 12,583,450 |
| 2024-12-09 | 29.500 | 30.200 | 27.500 | 27.550 | 27.242 | 15,682,590 |
| 2024-12-06 | 25.430 | 30.480 | 25.420 | 30.480 | 30.139 | 13,370,690 |
| 2024-12-05 | 25.380 | 25.980 | 25.010 | 25.400 | 25.116 | 4,134,950 |
| 2024-12-04 | 25.000 | 25.670 | 24.500 | 25.510 | 25.225 | 5,212,654 |
| 2024-12-03 | 24.600 | 25.490 | 24.480 | 25.250 | 24.968 | 6,359,892 |
| 2024-12-02 | 23.610 | 24.970 | 23.400 | 24.720 | 24.444 | 5,004,392 |
| 2024-11-29 | 23.080 | 23.590 | 22.770 | 23.590 | 23.326 | 1,792,200 |
| 2024-11-28 | 23.270 | 23.380 | 23.010 | 23.100 | 22.842 | 1,180,600 |
| 2024-11-27 | 22.710 | 23.200 | 21.920 | 23.200 | 22.941 | 1,522,900 |
| 2024-11-26 | 23.350 | 23.690 | 22.670 | 22.760 | 22.506 | 1,278,300 |
| 2024-11-25 | 22.610 | 23.230 | 22.490 | 23.220 | 22.960 | 1,532,385 |
| 2024-11-22 | 24.170 | 24.170 | 22.510 | 22.610 | 22.357 | 1,911,254 |
| 2024-11-21 | 23.840 | 24.100 | 23.500 | 23.940 | 23.672 | 1,806,302 |
| 2024-11-20 | 23.560 | 23.880 | 23.310 | 23.810 | 23.544 | 1,882,854 |
| 2024-11-19 | 22.580 | 23.620 | 22.260 | 23.620 | 23.356 | 1,819,961 |
| 2024-11-18 | 23.430 | 23.620 | 22.270 | 22.590 | 22.338 | 2,268,239 |
| 2024-11-15 | 23.700 | 24.020 | 23.280 | 23.300 | 23.040 | 2,280,185 |
| 2024-11-14 | 24.540 | 24.880 | 23.500 | 23.700 | 23.435 | 2,604,200 |
| 2024-11-13 | 24.480 | 24.790 | 23.800 | 24.650 | 24.374 | 2,882,133 |
| 2024-11-12 | 25.000 | 25.130 | 24.030 | 24.620 | 24.345 | 4,079,500 |
| 2024-11-11 | 24.150 | 24.860 | 23.930 | 24.840 | 24.562 | 3,903,411 |
| 2024-11-08 | 25.440 | 25.470 | 24.080 | 24.240 | 23.969 | 4,734,003 |
| 2024-11-07 | 23.860 | 24.980 | 23.700 | 24.830 | 24.552 | 6,298,518 |
| 2024-11-06 | 23.690 | 23.970 | 23.380 | 23.860 | 23.593 | 4,341,118 |
| 2024-11-05 | 23.080 | 23.750 | 22.810 | 23.680 | 23.415 | 4,206,947 |
| 2024-11-04 | 22.390 | 23.100 | 22.390 | 22.900 | 22.644 | 2,669,900 |
| 2024-11-01 | 24.300 | 24.320 | 22.650 | 22.650 | 22.397 | 4,994,838 |
| 2024-10-31 | 24.100 | 24.410 | 23.710 | 24.270 | 23.999 | 5,616,300 |
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.