Changzhou Xingyu Automotive Lighting Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	132.00	132.49	129.50	130.58	130.58	1,708,837
2024-01-24	131.95	133.29	130.43	132.40	132.40	1,146,355
2024-01-23	134.91	136.50	130.20	131.48	131.48	1,612,911
2024-01-22	137.00	139.38	132.61	136.00	136.00	1,930,644
2024-01-19	131.17	137.30	130.51	136.69	136.69	1,742,063
2024-01-18	129.76	132.50	127.10	131.43	131.43	1,267,960
2024-01-17	131.80	133.80	130.10	130.10	130.10	1,179,279
2024-01-16	128.08	133.12	126.72	132.00	132.00	1,719,419
2024-01-15	133.00	133.00	127.95	128.40	128.40	1,340,799
2024-01-12	123.96	132.00	122.80	131.00	131.00	2,438,446
2024-01-11	120.79	124.50	119.00	124.43	124.43	1,309,603
2024-01-10	121.81	123.13	119.76	120.39	120.39	885,468
2024-01-09	120.78	122.85	118.00	122.20	122.20	2,065,072
2024-01-08	122.80	122.82	120.24	120.38	120.38	777,200
2024-01-05	124.00	125.49	122.20	122.74	122.74	772,725
2024-01-04	124.93	125.87	123.81	123.89	123.89	1,226,296
2024-01-03	128.01	128.43	124.06	125.00	125.00	1,297,402
2024-01-02	130.18	130.99	127.72	128.50	128.50	1,438,796
2023-12-29	129.66	131.73	126.97	131.11	131.11	2,757,764
2023-12-28	132.69	132.85	127.68	129.95	129.95	2,396,300
2023-12-27	129.41	135.00	129.00	132.68	132.68	1,983,343
2023-12-26	128.68	129.29	126.50	127.50	127.50	858,900
2023-12-25	131.00	132.30	127.50	128.96	128.96	1,468,700
2023-12-22	132.91	133.18	129.71	130.53	130.53	803,242
2023-12-21	132.22	133.98	130.21	132.22	132.22	1,198,550
2023-12-20	136.30	137.20	130.99	132.26	132.26	1,131,078
2023-12-19	137.74	137.74	135.02	136.30	136.30	704,821
2023-12-18	138.50	139.20	136.67	137.50	137.50	574,240
2023-12-15	140.00	140.95	137.90	138.02	138.02	554,877
2023-12-14	138.86	141.50	138.50	140.50	140.50	615,033
2023-12-13	139.00	140.47	137.77	138.86	138.86	963,639
2023-12-12	136.49	140.80	136.00	140.28	140.28	973,900
2023-12-11	132.24	137.93	130.21	137.87	137.87	1,493,490
2023-12-08	136.20	136.60	132.10	132.91	132.91	1,589,438
2023-12-07	136.04	137.48	134.27	136.60	136.60	1,173,228
2023-12-06	139.46	140.67	136.00	136.10	136.10	883,354
2023-12-05	142.60	143.08	139.30	139.42	139.42	803,611
2023-12-04	144.00	144.71	141.70	143.31	143.31	673,739
2023-12-01	144.20	144.93	140.80	144.40	144.40	1,056,190
2023-11-30	145.23	147.00	143.61	144.18	144.18	1,060,349
2023-11-29	141.74	145.93	140.30	145.43	145.43	1,916,870
2023-11-28	143.09	143.49	139.89	141.63	141.63	1,199,128
2023-11-27	142.32	145.35	141.10	143.09	143.09	840,737
2023-11-24	144.00	144.00	141.31	142.50	142.50	723,303
2023-11-23	138.99	144.50	138.05	144.15	144.15	1,074,684
2023-11-22	141.85	142.47	138.61	139.07	139.07	713,139
2023-11-21	142.60	144.45	141.00	142.24	142.24	755,107
2023-11-20	143.99	144.43	141.68	143.80	143.80	888,600
2023-11-17	140.79	144.00	140.50	143.96	143.96	908,617
2023-11-16	140.83	142.22	140.83	141.30	141.30	360,227
2023-11-15	141.30	143.18	139.60	141.85	141.85	832,377
2023-11-14	139.69	143.00	139.50	140.41	140.41	1,307,712
2023-11-13	143.42	143.83	139.29	139.86	139.86	1,476,661
2023-11-10	142.00	145.58	142.00	143.50	143.50	1,228,236
2023-11-09	142.41	143.75	139.62	143.36	143.36	1,129,068
2023-11-08	143.10	145.00	141.16	142.42	142.42	1,412,969
2023-11-07	147.82	147.82	142.20	143.01	143.01	1,613,559
2023-11-06	146.42	148.75	145.30	147.82	147.82	1,155,653
2023-11-03	143.67	145.68	141.80	145.66	145.66	1,212,004
2023-11-02	145.74	146.48	142.67	142.96	142.96	802,166

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.