Changzhou Xingyu Automotive Lighting Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 133.87 | 134.75 | 132.51 | 133.35 | 133.35 | 822,049 |
| 2024-04-29 | 128.53 | 134.80 | 128.05 | 133.59 | 133.59 | 1,865,520 |
| 2024-04-26 | 129.98 | 130.23 | 125.23 | 128.51 | 128.51 | 2,722,300 |
| 2024-04-25 | 132.80 | 133.99 | 131.50 | 131.73 | 131.73 | 681,856 |
| 2024-04-24 | 133.45 | 134.46 | 131.50 | 134.46 | 134.46 | 605,900 |
| 2024-04-23 | 133.53 | 134.80 | 131.10 | 132.74 | 132.74 | 733,390 |
| 2024-04-22 | 133.50 | 134.85 | 131.50 | 133.57 | 133.57 | 1,096,092 |
| 2024-04-19 | 133.50 | 134.68 | 131.07 | 132.50 | 132.50 | 1,233,905 |
| 2024-04-18 | 138.27 | 138.27 | 132.89 | 133.00 | 133.00 | 1,753,649 |
| 2024-04-17 | 134.50 | 137.90 | 134.13 | 137.12 | 137.12 | 1,271,413 |
| 2024-04-16 | 137.32 | 139.79 | 132.55 | 133.40 | 133.40 | 1,458,285 |
| 2024-04-15 | 137.19 | 139.45 | 136.00 | 138.60 | 138.60 | 1,019,125 |
| 2024-04-12 | 137.60 | 138.85 | 136.10 | 137.28 | 137.28 | 1,271,000 |
| 2024-04-11 | 138.80 | 140.46 | 136.75 | 137.90 | 137.90 | 775,600 |
| 2024-04-10 | 139.33 | 142.66 | 138.42 | 139.35 | 139.35 | 747,522 |
| 2024-04-09 | 140.48 | 141.45 | 139.00 | 139.10 | 139.10 | 550,022 |
| 2024-04-08 | 139.02 | 142.77 | 138.08 | 141.20 | 141.20 | 1,020,763 |
| 2024-04-03 | 140.39 | 141.90 | 137.80 | 139.04 | 139.04 | 1,432,307 |
| 2024-04-02 | 143.04 | 143.04 | 140.30 | 140.98 | 140.98 | 968,725 |
| 2024-04-01 | 140.10 | 144.78 | 140.00 | 142.00 | 142.00 | 1,083,563 |
| 2024-03-29 | 141.39 | 142.04 | 136.51 | 140.06 | 140.06 | 811,400 |
| 2024-03-28 | 141.77 | 143.95 | 139.80 | 141.38 | 141.38 | 1,033,922 |
| 2024-03-27 | 141.66 | 143.98 | 139.63 | 139.81 | 139.81 | 783,720 |
| 2024-03-26 | 142.60 | 144.00 | 140.82 | 141.50 | 141.50 | 782,207 |
| 2024-03-25 | 143.73 | 145.49 | 142.55 | 142.60 | 142.60 | 765,567 |
| 2024-03-22 | 141.00 | 144.87 | 140.80 | 144.00 | 144.00 | 912,846 |
| 2024-03-21 | 142.95 | 143.80 | 140.51 | 141.39 | 141.39 | 739,392 |
| 2024-03-20 | 146.01 | 147.95 | 142.00 | 142.86 | 142.86 | 1,166,687 |
| 2024-03-19 | 150.72 | 150.79 | 145.80 | 146.84 | 146.84 | 865,421 |
| 2024-03-18 | 152.00 | 152.85 | 150.00 | 151.10 | 151.10 | 682,079 |
| 2024-03-15 | 146.31 | 152.00 | 145.93 | 152.00 | 152.00 | 887,706 |
| 2024-03-14 | 146.55 | 147.48 | 143.27 | 146.81 | 146.81 | 584,200 |
| 2024-03-13 | 143.84 | 147.46 | 143.80 | 146.57 | 146.57 | 844,620 |
| 2024-03-12 | 145.47 | 145.81 | 141.70 | 143.89 | 143.89 | 1,280,615 |
| 2024-03-11 | 149.45 | 150.24 | 143.70 | 145.47 | 145.47 | 1,190,592 |
| 2024-03-08 | 148.43 | 150.20 | 146.04 | 149.46 | 149.46 | 1,293,716 |
| 2024-03-07 | 148.96 | 151.12 | 147.00 | 148.05 | 148.05 | 792,149 |
| 2024-03-06 | 146.88 | 150.36 | 145.33 | 149.05 | 149.05 | 1,091,920 |
| 2024-03-05 | 146.22 | 148.35 | 143.17 | 147.41 | 147.41 | 1,188,025 |
| 2024-03-04 | 141.05 | 147.53 | 140.36 | 147.50 | 147.50 | 1,591,723 |
| 2024-03-01 | 138.72 | 142.50 | 137.16 | 141.25 | 141.25 | 1,080,471 |
| 2024-02-29 | 134.46 | 140.45 | 133.59 | 140.45 | 140.45 | 1,030,040 |
| 2024-02-28 | 139.00 | 140.97 | 135.10 | 135.52 | 135.52 | 856,298 |
| 2024-02-27 | 138.04 | 141.15 | 136.66 | 140.00 | 140.00 | 1,475,472 |
| 2024-02-26 | 137.70 | 141.00 | 134.50 | 138.33 | 138.33 | 1,678,215 |
| 2024-02-23 | 135.81 | 137.30 | 134.55 | 135.00 | 135.00 | 1,026,037 |
| 2024-02-22 | 132.09 | 136.60 | 131.00 | 135.98 | 135.98 | 1,152,652 |
| 2024-02-21 | 129.01 | 134.88 | 128.03 | 132.70 | 132.70 | 1,263,083 |
| 2024-02-20 | 133.94 | 133.94 | 128.77 | 131.00 | 131.00 | 1,324,907 |
| 2024-02-19 | 138.30 | 139.50 | 132.60 | 134.31 | 134.31 | 1,720,470 |
| 2024-02-08 | 136.40 | 138.80 | 132.40 | 137.94 | 137.94 | 1,367,496 |
| 2024-02-07 | 127.21 | 135.87 | 126.00 | 135.87 | 135.87 | 1,479,076 |
| 2024-02-06 | 127.98 | 129.50 | 125.50 | 126.83 | 126.83 | 1,402,539 |
| 2024-02-05 | 124.00 | 128.20 | 121.22 | 127.98 | 127.98 | 1,910,543 |
| 2024-02-02 | 127.01 | 128.00 | 120.35 | 123.21 | 123.21 | 1,424,278 |
| 2024-02-01 | 126.68 | 131.44 | 126.07 | 126.70 | 126.70 | 1,978,928 |
| 2024-01-31 | 129.35 | 132.37 | 126.50 | 126.70 | 126.70 | 1,390,210 |
| 2024-01-30 | 128.17 | 132.35 | 127.30 | 130.00 | 130.00 | 1,292,215 |
| 2024-01-29 | 131.30 | 133.28 | 128.60 | 128.81 | 128.81 | 1,181,067 |
| 2024-01-26 | 130.01 | 131.84 | 128.88 | 131.46 | 131.46 | 1,045,399 |
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.