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
2023-11-01	146.14	151.79	145.12	145.56	145.56	1,419,810
2023-10-31	146.07	147.50	144.14	146.20	146.20	955,396
2023-10-30	141.50	149.05	140.15	145.70	145.70	2,271,520
2023-10-27	139.54	146.30	139.54	142.89	142.89	2,120,804
2023-10-26	140.00	142.78	135.09	140.95	140.95	3,488,298
2023-10-25	146.88	147.77	137.91	142.16	142.16	4,154,321
2023-10-24	148.00	151.55	146.13	146.80	146.80	2,462,721
2023-10-23	149.69	150.92	145.06	148.01	148.01	1,505,357
2023-10-20	151.21	152.20	147.66	149.39	149.39	1,011,776
2023-10-19	155.22	157.56	151.50	151.53	151.53	896,486
2023-10-18	155.23	157.30	153.50	156.60	156.60	1,374,625
2023-10-17	152.00	156.65	151.00	155.05	155.05	1,607,314
2023-10-16	150.60	153.41	149.00	153.20	153.20	1,404,688
2023-10-13	151.72	154.55	149.58	150.50	150.50	1,138,505
2023-10-12	153.81	155.70	151.00	152.27	152.27	1,971,860
2023-10-11	162.98	163.00	151.50	153.49	153.49	3,067,870
2023-10-10	155.22	156.80	152.99	153.81	153.81	904,261
2023-10-09	153.66	160.50	153.05	156.08	156.08	3,030,460
2023-09-28	149.19	153.49	148.01	152.00	152.00	1,374,561
2023-09-27	149.15	151.49	148.03	149.00	149.00	897,762
2023-09-26	149.22	152.50	147.29	149.23	149.23	1,324,200
2023-09-25	145.22	151.03	145.22	149.37	149.37	2,357,313
2023-09-22	148.50	148.50	145.00	145.22	145.22	946,661
2023-09-21	149.79	149.79	145.80	147.59	147.59	990,900
2023-09-20	156.54	156.54	148.51	149.50	149.50	1,527,270
2023-09-19	150.97	156.80	149.50	154.77	154.77	1,968,369
2023-09-18	151.21	155.00	148.49	150.57	150.57	1,608,066
2023-09-15	146.00	148.99	145.55	148.25	148.25	1,052,728
2023-09-14	150.04	151.50	145.60	146.80	146.80	2,033,865
2023-09-13	153.47	153.48	150.13	150.98	150.98	898,190
2023-09-12	155.31	155.31	150.81	153.94	153.94	1,106,003
2023-09-11	151.74	156.80	151.74	154.00	154.00	1,617,357
2023-09-08	152.87	156.20	149.10	151.80	151.80	1,553,570
2023-09-07	149.91	152.45	147.89	150.66	150.66	1,450,500
2023-09-06	150.24	150.49	148.43	150.39	150.39	1,106,600
2023-09-05	145.50	150.82	145.50	149.01	149.01	2,253,301
2023-09-04	146.00	147.82	144.17	146.04	146.04	1,447,009
2023-09-01	149.00	149.00	144.30	147.86	147.86	682,259
2023-08-31	149.97	150.60	147.50	147.85	147.85	652,885
2023-08-30	148.27	150.70	146.19	148.50	148.50	1,361,822
2023-08-29	143.05	149.98	142.41	147.49	147.49	1,774,852
2023-08-28	142.00	145.00	134.11	143.64	143.64	3,463,700
2023-08-25	135.00	136.03	132.55	135.34	135.34	853,940
2023-08-24	132.98	136.23	132.13	135.15	135.15	1,015,267
2023-08-23	134.68	135.32	133.30	133.85	133.85	1,100,658
2023-08-22	135.80	136.19	132.05	135.00	135.00	1,197,251
2023-08-21	136.33	136.99	133.53	134.43	134.43	912,700
2023-08-18	138.05	138.80	135.80	136.51	136.51	1,100,496
2023-08-17	134.00	139.95	132.81	137.59	137.59	1,393,116
2023-08-16	136.28	137.99	133.33	134.00	134.00	1,183,532
2023-08-15	140.13	140.14	135.00	136.68	136.68	2,100,296
2023-08-14	139.00	139.74	135.50	139.00	139.00	875,206
2023-08-11	141.52	143.62	140.12	140.12	140.12	677,307
2023-08-10	143.19	143.58	140.10	141.36	141.36	924,306
2023-08-09	144.40	144.99	141.51	143.80	143.80	770,018
2023-08-08	142.80	148.64	142.80	145.47	145.47	760,240
2023-08-07	141.14	145.18	139.69	144.90	144.90	1,409,909
2023-08-04	142.94	144.85	137.38	140.85	140.85	1,560,090
2023-08-03	151.49	151.49	140.00	141.60	141.60	2,818,995
2023-08-02	147.99	152.00	147.16	150.00	150.00	1,041,921

← NewerPage 13 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.