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
2023-02-06	140.30	143.80	139.00	141.15	139.83	939,262
2023-02-03	143.00	143.40	139.28	142.00	140.67	1,172,124
2023-02-02	141.43	144.60	140.36	143.80	142.45	1,716,397
2023-02-01	135.83	141.29	135.36	140.60	139.28	1,785,054
2023-01-31	138.71	140.52	135.00	135.31	134.04	1,490,939
2023-01-30	130.00	141.50	130.00	138.71	137.41	2,979,224
2023-01-20	129.23	130.50	128.59	129.09	127.88	1,260,907
2023-01-19	129.00	129.98	128.53	129.19	127.98	1,260,856
2023-01-18	130.88	131.80	129.40	129.98	128.76	1,516,221
2023-01-17	132.98	134.40	130.20	130.87	129.64	2,322,534
2023-01-16	134.47	135.49	132.00	132.57	131.33	1,739,687
2023-01-13	134.99	135.69	131.91	134.50	133.24	1,614,012
2023-01-12	134.80	137.25	133.40	135.00	133.73	1,187,200
2023-01-11	135.00	135.97	133.99	134.70	133.44	1,014,082
2023-01-10	136.80	137.80	132.15	135.84	134.57	1,454,464
2023-01-09	133.76	138.00	133.00	136.80	135.52	1,613,528
2023-01-06	129.97	134.49	128.35	133.89	132.63	1,645,451
2023-01-05	130.15	135.19	129.01	129.80	128.58	1,954,357
2023-01-04	128.52	130.84	128.28	129.63	128.41	802,383
2023-01-03	126.06	128.78	123.82	128.52	127.31	1,662,265
2022-12-30	132.02	133.20	127.21	127.37	126.17	2,033,265
2022-12-29	131.31	134.34	129.34	131.27	130.04	1,127,977
2022-12-28	132.21	132.36	128.80	130.49	129.27	1,344,012
2022-12-27	134.60	134.60	132.04	133.28	132.03	555,878
2022-12-26	130.10	134.79	129.55	134.17	132.91	866,412
2022-12-23	133.50	133.86	128.70	129.55	128.33	922,586
2022-12-22	131.08	134.80	130.36	133.50	132.25	1,052,569
2022-12-21	128.06	132.28	127.68	130.72	129.49	1,254,003
2022-12-20	129.48	129.64	127.50	128.20	127.00	988,778
2022-12-19	130.99	135.80	129.06	129.98	128.76	1,026,406
2022-12-16	135.44	135.44	130.60	131.56	130.33	936,298
2022-12-15	128.77	137.00	128.70	135.50	134.23	1,760,880
2022-12-14	126.92	129.80	126.92	129.20	127.99	617,254
2022-12-13	129.90	130.60	128.01	128.02	126.82	647,725
2022-12-12	131.03	131.03	127.60	129.98	128.76	937,462
2022-12-09	128.76	131.80	127.17	131.30	130.07	2,538,205
2022-12-08	131.17	132.20	127.75	128.95	127.74	1,354,196
2022-12-07	132.15	134.48	130.61	131.17	129.94	1,204,210
2022-12-06	127.78	132.88	126.82	132.15	130.91	2,102,529
2022-12-05	130.54	130.77	127.90	128.20	127.00	1,009,429
2022-12-02	132.58	132.58	128.32	129.48	128.27	1,000,720
2022-12-01	132.04	136.00	132.04	133.15	131.90	1,627,824
2022-11-30	125.61	132.00	123.54	131.99	130.75	3,124,139
2022-11-29	126.11	128.88	125.33	126.18	125.00	969,543
2022-11-28	124.50	128.18	123.80	125.92	124.74	936,477
2022-11-25	129.20	129.20	125.02	125.81	124.63	1,043,911
2022-11-24	127.00	130.41	127.00	128.32	127.12	833,771
2022-11-23	126.51	128.75	124.07	127.88	126.68	1,278,562
2022-11-22	126.99	129.00	125.68	127.29	126.10	977,203
2022-11-21	123.74	128.50	123.74	127.93	126.73	1,451,491
2022-11-18	126.98	128.00	125.81	126.82	125.63	1,325,958
2022-11-17	129.00	130.30	125.00	127.37	126.17	1,620,366
2022-11-16	133.10	134.71	129.50	130.51	129.29	1,320,909
2022-11-15	132.09	133.50	129.10	133.06	131.81	1,574,730
2022-11-14	133.45	137.47	131.04	132.16	130.92	1,547,918
2022-11-11	136.00	137.43	130.68	133.10	131.85	2,789,663
2022-11-10	137.09	137.09	132.61	133.00	131.75	1,344,484
2022-11-09	139.02	139.59	136.12	137.74	136.45	830,350
2022-11-08	142.51	143.00	137.32	138.89	137.59	1,179,054
2022-11-07	147.28	147.98	140.40	141.50	140.17	1,422,622

← NewerPage 16 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.