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
2022-11-04	145.01	151.00	143.42	145.10	143.74	2,558,876
2022-11-03	139.82	146.50	138.30	144.86	143.50	1,510,528
2022-11-02	128.29	141.80	128.16	140.10	138.79	3,037,475
2022-11-01	122.50	129.85	121.51	129.50	128.28	2,350,992
2022-10-31	123.91	126.29	121.86	122.44	121.29	2,250,824
2022-10-28	130.22	132.00	124.10	125.02	123.85	1,426,721
2022-10-27	127.98	134.24	127.22	131.43	130.20	1,792,239
2022-10-26	132.60	133.97	127.60	128.30	127.10	2,557,755
2022-10-25	133.30	134.85	129.03	132.50	131.26	2,169,374
2022-10-24	141.53	142.00	132.80	134.20	132.94	1,524,662
2022-10-21	142.45	142.67	137.31	141.53	140.20	1,188,080
2022-10-20	152.70	152.70	140.02	141.27	139.94	3,066,552
2022-10-19	156.45	157.30	152.64	153.01	151.57	715,284
2022-10-18	161.34	162.96	154.50	156.49	155.02	1,449,818
2022-10-17	163.00	164.06	157.84	162.34	160.82	1,189,009
2022-10-14	164.00	165.57	160.25	163.90	162.36	1,268,982
2022-10-13	154.62	164.60	154.62	162.45	160.93	1,207,421
2022-10-12	151.09	156.50	146.50	156.00	154.54	865,241
2022-10-11	146.50	150.00	145.51	148.40	147.01	805,286
2022-10-10	152.79	153.99	143.90	147.02	145.64	1,511,745
2022-09-30	156.90	157.74	151.25	152.39	150.96	981,030
2022-09-29	154.20	161.85	154.20	157.90	156.42	1,104,240
2022-09-28	156.49	158.00	152.47	154.05	152.60	735,932
2022-09-27	155.08	159.56	154.98	158.90	157.41	871,027
2022-09-26	149.62	158.80	148.02	154.50	153.05	1,384,840
2022-09-23	152.61	153.91	146.66	149.28	147.88	770,407
2022-09-22	154.20	156.00	151.58	152.44	151.01	664,955
2022-09-21	160.78	161.02	155.25	155.54	154.08	801,338
2022-09-20	158.03	166.50	157.76	160.78	159.27	1,938,672
2022-09-19	153.48	158.50	151.50	156.62	155.15	1,252,836
2022-09-16	147.80	157.00	146.10	153.21	151.77	1,349,939
2022-09-15	155.14	155.49	146.70	147.80	146.41	1,490,861
2022-09-14	156.60	159.03	153.83	155.81	154.35	1,302,216
2022-09-13	156.06	160.66	155.09	158.50	157.01	1,716,727
2022-09-09	154.50	157.00	152.35	153.00	151.56	1,648,974
2022-09-08	154.40	158.50	152.56	155.46	154.00	1,504,293
2022-09-07	142.00	155.55	140.60	154.33	152.88	2,090,341
2022-09-06	138.80	142.30	134.64	141.80	140.47	1,658,838
2022-09-05	141.38	141.70	137.08	138.00	136.71	1,312,334
2022-09-02	141.84	145.00	140.01	141.70	140.37	1,047,788
2022-09-01	140.50	142.05	137.20	141.80	140.47	1,313,431
2022-08-31	144.69	146.00	139.00	140.28	138.96	1,584,217
2022-08-30	146.98	147.97	143.50	144.70	143.34	1,031,435
2022-08-29	148.00	151.00	142.60	146.64	145.26	3,025,227
2022-08-26	146.40	157.00	145.01	151.30	149.88	2,232,943
2022-08-25	145.89	147.50	144.09	146.36	144.99	1,240,567
2022-08-24	150.60	150.80	144.00	145.91	144.54	2,106,396
2022-08-23	151.50	154.30	150.20	151.13	149.71	1,539,277
2022-08-22	151.28	156.30	150.16	152.36	150.93	1,644,780
2022-08-19	159.46	159.80	154.00	154.82	153.37	2,408,215
2022-08-18	159.93	163.60	158.51	160.10	158.60	1,253,877
2022-08-17	155.99	161.63	153.05	161.11	159.60	1,694,506
2022-08-16	151.78	158.70	150.60	156.72	155.25	2,367,062
2022-08-15	151.87	155.00	150.60	151.70	150.28	1,610,735
2022-08-12	153.90	154.29	150.01	152.99	151.55	1,753,352
2022-08-11	155.88	155.88	149.60	155.21	153.75	3,508,821
2022-08-10	161.72	161.80	154.51	155.88	154.42	3,586,951
2022-08-09	167.69	167.69	161.20	162.33	160.81	2,014,846
2022-08-08	166.91	172.00	164.11	167.42	165.85	1,465,067
2022-08-05	168.78	174.96	166.33	168.35	166.77	1,465,492

← NewerPage 17 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.