Changzhou Xingyu Automotive Lighting Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 122.00 | 122.60 | 120.18 | 120.30 | 120.30 | 765,522 |
| 2024-07-26 | 121.71 | 126.33 | 120.50 | 121.61 | 121.61 | 1,425,130 |
| 2024-07-25 | 121.00 | 121.81 | 119.06 | 120.99 | 120.99 | 755,498 |
| 2024-07-24 | 121.81 | 123.00 | 120.10 | 121.90 | 121.90 | 965,750 |
| 2024-07-23 | 125.50 | 125.85 | 122.18 | 122.30 | 122.30 | 768,391 |
| 2024-07-22 | 127.88 | 128.89 | 125.02 | 125.89 | 125.89 | 1,208,840 |
| 2024-07-19 | 126.73 | 129.20 | 126.21 | 128.00 | 128.00 | 991,777 |
| 2024-07-18 | 126.05 | 129.20 | 125.94 | 127.30 | 127.30 | 1,055,781 |
| 2024-07-17 | 126.07 | 129.80 | 126.07 | 127.50 | 127.50 | 1,004,676 |
| 2024-07-16 | 127.00 | 128.68 | 124.77 | 127.85 | 127.85 | 1,319,397 |
| 2024-07-15 | 123.29 | 127.90 | 123.01 | 127.40 | 127.40 | 1,500,228 |
| 2024-07-12 | 123.88 | 124.61 | 121.02 | 123.18 | 123.18 | 875,388 |
| 2024-07-11 | 123.76 | 125.00 | 122.05 | 123.60 | 123.60 | 995,942 |
| 2024-07-10 | 121.00 | 124.90 | 120.34 | 123.77 | 123.77 | 1,619,390 |
| 2024-07-09 | 115.16 | 122.01 | 114.41 | 120.95 | 120.95 | 1,515,641 |
| 2024-07-08 | 115.94 | 117.50 | 114.38 | 115.45 | 115.45 | 651,455 |
| 2024-07-05 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | 0 |
| 2024-07-04 | 112.85 | 117.80 | 112.85 | 116.22 | 116.22 | 1,235,220 |
| 2024-07-03 | 116.63 | 117.62 | 112.71 | 112.85 | 112.85 | 905,380 |
| 2024-07-02 | 115.30 | 117.49 | 113.18 | 116.98 | 116.98 | 1,299,427 |
| 2024-07-01 | 112.55 | 115.85 | 111.70 | 115.20 | 115.20 | 966,240 |
| 2024-06-28 | 110.35 | 113.41 | 110.22 | 112.04 | 112.04 | 1,435,121 |
| 2024-06-27 | 115.01 | 115.70 | 110.11 | 110.22 | 110.22 | 1,993,631 |
| 2024-06-26 | 115.00 | 116.20 | 113.36 | 115.65 | 115.65 | 898,610 |
| 2024-06-25 | 115.98 | 118.79 | 115.00 | 115.53 | 115.53 | 1,264,023 |
| 2024-06-24 | 119.06 | 120.20 | 115.60 | 115.79 | 115.79 | 1,466,253 |
| 2024-06-21 | 119.43 | 120.79 | 118.05 | 120.23 | 120.23 | 874,084 |
| 2024-06-20 | 119.20 | 120.51 | 117.59 | 119.60 | 119.60 | 1,176,164 |
| 2024-06-19 | 126.90 | 126.90 | 119.50 | 119.52 | 119.52 | 2,727,400 |
| 2024-06-18 | 124.00 | 128.49 | 123.50 | 126.15 | 126.15 | 2,012,176 |
| 2024-06-17 | 123.48 | 124.50 | 121.44 | 124.07 | 124.07 | 1,323,900 |
| 2024-06-14 | 121.22 | 124.41 | 118.83 | 123.81 | 123.81 | 1,462,400 |
| 2024-06-13 | 120.01 | 122.76 | 120.01 | 121.50 | 121.50 | 872,876 |
| 2024-06-12 | 122.10 | 123.08 | 119.54 | 120.33 | 120.33 | 1,226,911 |
| 2024-06-11 | 126.37 | 126.40 | 122.05 | 122.60 | 122.60 | 1,025,288 |
| 2024-06-07 | 124.80 | 126.99 | 124.05 | 126.50 | 126.50 | 1,177,304 |
| 2024-06-06 | 124.60 | 126.77 | 123.58 | 124.52 | 124.52 | 1,388,635 |
| 2024-06-05 | 121.80 | 127.99 | 121.26 | 126.80 | 126.80 | 2,350,982 |
| 2024-06-04 | 120.78 | 121.80 | 119.69 | 121.70 | 121.70 | 655,450 |
| 2024-06-03 | 122.61 | 124.60 | 120.00 | 120.95 | 120.95 | 903,100 |
| 2024-05-31 | 122.70 | 125.25 | 122.18 | 122.88 | 122.88 | 1,045,335 |
| 2024-05-30 | 120.89 | 124.20 | 120.88 | 122.53 | 122.53 | 731,400 |
| 2024-05-29 | 121.60 | 122.46 | 119.48 | 121.39 | 121.39 | 1,138,600 |
| 2024-05-28 | 125.80 | 126.25 | 121.08 | 121.35 | 121.35 | 1,465,538 |
| 2024-05-27 | 122.04 | 126.47 | 119.31 | 126.16 | 126.16 | 2,487,100 |
| 2024-05-24 | 124.99 | 125.41 | 121.53 | 121.80 | 121.80 | 1,478,000 |
| 2024-05-23 | 128.02 | 128.57 | 123.53 | 125.06 | 125.06 | 1,746,834 |
| 2024-05-22 | 128.99 | 130.21 | 127.64 | 128.45 | 128.45 | 752,392 |
| 2024-05-21 | 131.25 | 131.30 | 126.60 | 129.40 | 129.40 | 1,772,803 |
| 2024-05-20 | 134.86 | 134.97 | 131.00 | 131.25 | 131.25 | 1,163,283 |
| 2024-05-17 | 130.50 | 135.48 | 129.99 | 135.16 | 135.16 | 1,530,800 |
| 2024-05-16 | 131.09 | 131.68 | 126.34 | 131.40 | 131.40 | 2,149,620 |
| 2024-05-15 | 133.81 | 133.81 | 131.01 | 131.09 | 131.09 | 614,638 |
| 2024-05-14 | 136.00 | 137.29 | 133.50 | 133.81 | 133.81 | 1,318,080 |
| 2024-05-13 | 136.01 | 138.01 | 133.99 | 135.80 | 135.80 | 1,445,703 |
| 2024-05-10 | 137.02 | 138.01 | 135.20 | 136.65 | 136.65 | 1,028,830 |
| 2024-05-09 | 139.91 | 140.50 | 136.18 | 137.51 | 137.51 | 2,035,380 |
| 2024-05-08 | 142.10 | 142.59 | 137.08 | 141.12 | 141.12 | 1,248,610 |
| 2024-05-07 | 142.43 | 144.00 | 139.69 | 142.98 | 142.98 | 1,307,853 |
| 2024-05-06 | 135.50 | 142.66 | 134.80 | 141.81 | 141.81 | 2,450,292 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 1.1000 CNY |
| 2022-05-09 | 1.1000 CNY |
| 2021-06-16 | 1.3000 CNY |
| 2020-06-08 | 1.0000 CNY |
| 2019-05-08 | 0.9900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.