Xinling Electrical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 24.360 | 24.780 | 23.700 | 23.940 | 23.672 | 5,595,918 |
| 2024-10-29 | 25.850 | 26.220 | 24.530 | 24.860 | 24.582 | 8,352,123 |
| 2024-10-28 | 26.000 | 26.930 | 25.600 | 26.520 | 26.224 | 9,985,187 |
| 2024-10-25 | 27.380 | 29.960 | 27.300 | 27.310 | 27.005 | 18,619,211 |
| 2024-10-24 | 23.900 | 27.360 | 23.900 | 27.360 | 27.054 | 9,587,590 |
| 2024-10-23 | 21.790 | 22.800 | 21.540 | 22.800 | 22.545 | 6,335,997 |
| 2024-10-22 | 21.730 | 21.930 | 21.370 | 21.710 | 21.467 | 3,090,439 |
| 2024-10-21 | 21.660 | 22.100 | 21.430 | 21.850 | 21.606 | 3,969,200 |
| 2024-10-18 | 21.010 | 22.070 | 20.900 | 21.660 | 21.418 | 4,172,025 |
| 2024-10-17 | 20.850 | 21.500 | 20.700 | 21.120 | 20.884 | 3,220,238 |
| 2024-10-16 | 20.400 | 21.000 | 20.130 | 20.610 | 20.380 | 2,145,209 |
| 2024-10-15 | 20.990 | 21.640 | 20.200 | 20.900 | 20.666 | 3,951,431 |
| 2024-10-14 | 20.400 | 20.780 | 19.850 | 20.730 | 20.498 | 2,784,900 |
| 2024-10-11 | 21.250 | 21.490 | 19.710 | 20.090 | 19.865 | 3,534,365 |
| 2024-10-10 | 20.770 | 22.120 | 20.770 | 21.380 | 21.141 | 4,231,165 |
| 2024-10-09 | 22.980 | 23.500 | 20.470 | 20.650 | 20.419 | 5,616,813 |
| 2024-10-08 | 25.250 | 25.490 | 22.190 | 24.200 | 23.930 | 9,776,928 |
| 2024-09-30 | 20.000 | 22.460 | 19.410 | 22.090 | 21.843 | 8,492,671 |
| 2024-09-27 | 18.100 | 19.450 | 18.100 | 19.180 | 18.966 | 4,489,161 |
| 2024-09-26 | 17.600 | 18.060 | 17.460 | 18.040 | 17.838 | 2,058,700 |
| 2024-09-25 | 17.740 | 17.990 | 17.480 | 17.630 | 17.433 | 2,513,260 |
| 2024-09-24 | 17.270 | 17.430 | 16.820 | 17.430 | 17.235 | 1,861,900 |
| 2024-09-23 | 17.160 | 17.390 | 16.920 | 17.000 | 16.810 | 1,093,360 |
| 2024-09-20 | 17.620 | 17.840 | 17.090 | 17.190 | 16.998 | 1,213,500 |
| 2024-09-19 | 17.240 | 17.750 | 17.170 | 17.610 | 17.413 | 1,370,100 |
| 2024-09-18 | 17.350 | 17.500 | 16.820 | 17.240 | 17.047 | 1,188,812 |
| 2024-09-13 | 17.920 | 17.920 | 17.330 | 17.350 | 17.156 | 1,163,500 |
| 2024-09-12 | 17.990 | 18.320 | 17.870 | 17.910 | 17.710 | 1,414,000 |
| 2024-09-11 | 17.890 | 18.080 | 17.660 | 17.950 | 17.749 | 949,000 |
| 2024-09-10 | 17.690 | 17.860 | 17.430 | 17.850 | 17.651 | 1,070,792 |
| 2024-09-09 | 17.400 | 17.670 | 17.330 | 17.620 | 17.423 | 929,092 |
| 2024-09-06 | 18.070 | 18.100 | 17.490 | 17.550 | 17.354 | 1,452,120 |
| 2024-09-05 | 18.010 | 18.240 | 17.940 | 18.070 | 17.868 | 1,141,400 |
| 2024-09-04 | 18.100 | 18.260 | 17.850 | 18.110 | 17.908 | 1,111,105 |
| 2024-09-03 | 17.880 | 18.310 | 17.880 | 18.190 | 17.987 | 1,153,812 |
| 2024-09-02 | 18.300 | 18.530 | 18.030 | 18.050 | 17.848 | 1,605,200 |
| 2024-08-30 | 17.980 | 18.660 | 17.940 | 18.400 | 18.194 | 2,441,624 |
| 2024-08-29 | 17.810 | 18.350 | 17.780 | 18.250 | 18.046 | 2,283,992 |
| 2024-08-28 | 17.700 | 18.640 | 17.400 | 18.120 | 17.917 | 2,887,592 |
| 2024-08-27 | 18.010 | 18.020 | 17.490 | 17.540 | 17.344 | 1,284,800 |
| 2024-08-26 | 17.800 | 18.120 | 17.610 | 18.090 | 17.888 | 1,556,124 |
| 2024-08-23 | 18.000 | 18.000 | 17.380 | 17.650 | 17.453 | 1,768,373 |
| 2024-08-22 | 18.480 | 18.700 | 17.970 | 17.980 | 17.779 | 1,799,848 |
| 2024-08-21 | 18.280 | 18.390 | 18.130 | 18.330 | 18.125 | 1,168,200 |
| 2024-08-20 | 18.610 | 18.680 | 18.170 | 18.260 | 18.056 | 1,906,900 |
| 2024-08-19 | 19.340 | 19.360 | 18.600 | 18.630 | 18.422 | 2,243,800 |
| 2024-08-16 | 19.250 | 19.440 | 19.100 | 19.280 | 19.065 | 2,128,868 |
| 2024-08-15 | 18.900 | 19.390 | 18.530 | 19.360 | 19.144 | 3,150,400 |
| 2024-08-14 | 19.200 | 19.260 | 18.890 | 19.000 | 18.788 | 2,170,400 |
| 2024-08-13 | 18.710 | 19.130 | 18.450 | 19.130 | 18.916 | 2,280,599 |
| 2024-08-12 | 19.100 | 19.100 | 18.560 | 18.650 | 18.442 | 1,886,468 |
| 2024-08-09 | 19.130 | 19.430 | 18.830 | 18.940 | 18.728 | 2,881,239 |
| 2024-08-08 | 19.680 | 19.930 | 19.000 | 19.000 | 18.788 | 4,208,900 |
| 2024-08-07 | 19.390 | 21.060 | 19.210 | 19.970 | 19.747 | 5,571,405 |
| 2024-08-06 | 19.020 | 19.310 | 18.550 | 19.210 | 18.995 | 3,693,200 |
| 2024-08-05 | 20.000 | 20.300 | 18.540 | 18.650 | 18.442 | 5,983,461 |
| 2024-08-02 | 20.990 | 21.780 | 20.680 | 20.760 | 20.528 | 8,817,047 |
| 2024-08-01 | 20.380 | 20.660 | 20.280 | 20.630 | 20.399 | 4,267,949 |
| 2024-07-31 | 19.940 | 20.520 | 19.680 | 20.380 | 20.152 | 4,176,100 |
| 2024-07-30 | 19.710 | 20.140 | 19.680 | 19.960 | 19.737 | 2,968,539 |
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.