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
2023-05-05	108.51	108.51	105.00	106.20	105.20	819,483
2023-05-04	109.00	112.80	107.28	108.34	107.32	1,259,966
2023-04-28	108.55	111.99	107.58	109.45	108.42	1,619,439
2023-04-27	111.73	112.30	109.00	110.96	109.92	1,236,890
2023-04-26	112.51	114.00	110.91	111.27	110.23	1,075,418
2023-04-25	113.00	114.59	109.80	111.07	110.03	1,217,364
2023-04-24	114.17	116.14	112.02	114.80	113.72	799,737
2023-04-21	116.60	117.70	114.00	114.17	113.10	1,081,482
2023-04-20	120.88	121.00	114.25	116.65	115.56	1,491,243
2023-04-19	121.90	121.96	117.20	121.20	120.06	1,532,706
2023-04-18	118.12	121.94	117.80	121.94	120.80	1,286,899
2023-04-17	119.13	121.23	117.83	118.60	117.49	991,000
2023-04-14	117.02	122.68	116.50	119.22	118.10	1,602,772
2023-04-13	115.53	118.49	115.02	117.40	116.30	994,015
2023-04-12	115.14	116.78	114.60	115.90	114.81	902,994
2023-04-11	116.71	116.89	114.50	115.55	114.47	1,140,544
2023-04-10	119.50	119.89	114.98	116.74	115.64	1,879,262
2023-04-07	116.79	121.32	116.35	119.52	118.40	1,000,865
2023-04-06	112.88	117.56	112.52	117.47	116.37	1,460,712
2023-04-04	116.44	116.99	112.85	113.38	112.32	2,090,509
2023-04-03	118.87	119.67	116.78	116.99	115.89	1,968,127
2023-03-31	119.70	122.41	116.71	119.90	118.77	2,386,884
2023-03-30	118.41	126.00	116.30	118.27	117.16	5,380,683
2023-03-29	126.18	129.77	126.18	126.79	125.60	1,446,351
2023-03-28	123.80	128.50	123.20	126.00	124.82	1,757,428
2023-03-27	126.79	126.79	123.74	124.20	123.03	1,588,696
2023-03-24	127.49	128.60	125.71	126.70	125.51	686,300
2023-03-23	128.80	130.50	125.00	127.38	126.18	2,466,123
2023-03-22	131.32	134.21	128.40	129.55	128.33	1,456,360
2023-03-21	126.15	131.50	124.19	130.58	129.35	2,929,198
2023-03-20	123.89	129.35	120.58	125.03	123.86	2,337,553
2023-03-17	127.02	127.80	123.00	123.86	122.70	1,160,262
2023-03-16	128.10	129.50	125.94	126.50	125.31	1,015,721
2023-03-15	132.08	135.01	128.25	128.80	127.59	1,259,626
2023-03-14	130.42	132.22	127.25	131.28	130.05	1,439,111
2023-03-13	132.98	134.68	129.54	131.17	129.94	1,584,939
2023-03-10	134.25	135.59	130.01	133.35	132.10	2,124,331
2023-03-09	135.00	137.28	133.65	134.25	132.99	1,361,669
2023-03-08	136.91	138.00	134.21	135.26	133.99	1,456,975
2023-03-07	140.05	142.40	137.00	138.04	136.74	1,304,317
2023-03-06	142.42	142.57	139.00	141.81	140.48	1,514,187
2023-03-03	145.00	146.00	142.00	142.42	141.08	1,389,001
2023-03-02	148.00	148.01	142.50	145.64	144.27	2,566,518
2023-03-01	152.53	159.80	146.93	150.00	148.59	3,438,168
2023-02-28	146.47	151.00	144.02	151.00	149.58	2,756,179
2023-02-27	142.00	146.32	140.19	146.00	144.63	1,971,690
2023-02-24	146.56	146.57	140.60	141.77	140.44	1,103,895
2023-02-23	142.89	148.50	142.82	146.57	145.19	1,888,020
2023-02-22	140.13	144.00	138.50	143.00	141.66	1,402,559
2023-02-21	138.26	140.98	137.00	140.18	138.86	1,297,993
2023-02-20	136.16	139.76	133.00	138.67	137.37	2,049,436
2023-02-17	141.50	142.98	135.86	136.12	134.84	1,653,066
2023-02-16	134.90	145.50	134.90	141.50	140.17	3,614,732
2023-02-15	136.00	136.34	133.60	134.76	133.50	928,969
2023-02-14	135.58	137.50	134.31	135.87	134.60	854,796
2023-02-13	134.49	137.79	132.72	135.49	134.22	1,629,317
2023-02-10	136.88	137.53	132.60	134.45	133.19	1,291,703
2023-02-09	137.01	139.50	136.30	137.54	136.25	1,004,007
2023-02-08	138.51	139.00	136.55	137.79	136.50	856,297
2023-02-07	142.12	142.27	137.36	138.30	137.00	1,064,652

← NewerPage 15 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.