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
2023-08-01	143.20	150.35	142.01	148.00	148.00	1,694,413
2023-07-31	142.84	144.75	141.55	143.19	143.19	1,219,429
2023-07-28	141.59	145.09	137.00	143.00	143.00	1,641,267
2023-07-27	148.00	151.50	139.81	140.38	140.38	4,584,523
2023-07-26	135.83	139.90	135.83	138.00	138.00	1,080,536
2023-07-25	130.20	138.16	130.20	137.80	137.80	1,455,400
2023-07-24	133.07	133.59	129.60	130.80	130.80	1,170,850
2023-07-21	132.54	133.99	129.58	133.07	133.07	655,625
2023-07-20	131.61	135.16	131.00	131.00	131.00	849,617
2023-07-19	130.82	132.47	130.06	131.61	131.61	440,898
2023-07-18	132.15	133.27	130.80	131.16	131.16	888,981
2023-07-17	129.50	131.48	129.50	130.98	130.98	740,656
2023-07-14	128.34	133.33	128.34	129.85	129.85	777,770
2023-07-13	132.99	133.06	129.87	131.00	131.00	827,832
2023-07-12	133.88	134.65	131.81	132.50	132.50	748,941
2023-07-11	130.69	134.85	129.28	133.88	133.88	1,201,357
2023-07-10	134.60	134.60	128.90	129.80	129.80	1,322,916
2023-07-07	133.49	134.90	132.70	134.60	134.60	850,866
2023-07-06	131.37	134.50	130.00	134.08	134.08	1,514,013
2023-07-05	129.50	132.88	126.22	131.95	131.95	2,002,158
2023-07-04	128.09	134.04	126.58	127.94	127.94	1,968,841
2023-07-03	123.58	130.50	123.03	128.08	128.08	1,728,195
2023-06-30	119.47	123.75	118.98	123.60	123.60	1,104,183
2023-06-29	118.53	122.48	117.60	119.97	119.97	776,895
2023-06-28	118.80	119.32	117.66	118.53	118.53	445,707
2023-06-27	117.95	120.02	116.65	119.30	119.30	1,055,159
2023-06-26	115.54	120.80	115.00	118.21	118.21	1,860,827
2023-06-21	117.90	118.88	116.12	116.31	116.31	1,192,718
2023-06-20	117.00	119.17	116.01	117.90	117.90	1,508,911
2023-06-19	115.36	119.22	115.36	117.50	117.50	1,940,537
2023-06-16	116.99	116.99	114.17	115.50	115.50	1,159,657
2023-06-15	118.02	121.00	116.90	117.22	116.12	1,146,849
2023-06-14	116.81	118.06	115.20	118.00	116.89	1,205,742
2023-06-13	112.00	116.94	111.51	116.23	115.14	1,434,082
2023-06-12	106.57	113.85	106.03	113.36	112.30	1,845,320
2023-06-09	108.50	109.80	106.20	106.58	105.58	793,495
2023-06-08	108.17	109.21	107.09	107.60	106.59	626,433
2023-06-07	109.78	110.44	107.22	108.71	107.69	562,090
2023-06-06	111.52	111.66	108.31	110.02	108.99	613,722
2023-06-05	111.20	112.00	105.00	110.66	109.62	1,791,890
2023-06-02	105.44	111.76	105.44	111.19	110.15	1,409,280
2023-06-01	106.35	107.46	104.86	105.81	104.82	531,300
2023-05-31	106.78	106.99	105.40	105.97	104.98	570,604
2023-05-30	108.59	112.48	105.59	106.79	105.79	1,270,117
2023-05-29	107.20	108.89	107.20	108.31	107.29	703,126
2023-05-26	108.35	108.60	106.00	108.32	107.30	480,328
2023-05-25	108.90	109.49	107.39	108.28	107.26	346,828
2023-05-24	110.67	111.49	108.68	108.90	107.88	881,744
2023-05-23	108.53	112.48	107.53	110.82	109.78	1,331,728
2023-05-22	107.35	108.78	105.81	108.55	107.53	824,350
2023-05-19	107.30	108.26	105.65	107.35	106.34	601,864
2023-05-18	109.11	109.80	105.86	107.00	106.00	1,358,526
2023-05-17	109.99	110.50	108.26	109.10	108.08	1,235,209
2023-05-16	111.91	112.00	109.50	110.00	108.97	631,624
2023-05-15	111.24	112.48	109.80	111.50	110.45	765,847
2023-05-12	110.00	112.28	109.36	111.01	109.97	1,142,258
2023-05-11	113.90	115.00	108.36	111.00	109.96	1,465,669
2023-05-10	105.60	113.28	104.54	112.79	111.73	2,297,834
2023-05-09	109.80	110.66	104.80	105.01	104.02	1,375,330
2023-05-08	108.55	110.80	107.50	110.11	109.08	1,514,062

← NewerPage 14 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.