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
2022-08-04	178.78	180.97	168.00	169.78	168.19	2,161,282
2022-08-03	186.30	190.58	178.37	178.88	177.20	2,739,679
2022-08-02	186.36	190.06	184.80	186.30	184.55	2,343,854
2022-08-01	174.90	185.96	173.00	185.20	183.46	4,678,836
2022-07-29	165.70	178.00	162.10	175.60	173.95	3,380,224
2022-07-28	168.67	169.66	163.11	164.80	163.25	1,321,615
2022-07-27	167.04	169.94	162.39	168.52	166.94	1,696,781
2022-07-26	167.61	168.89	161.20	165.50	163.95	1,984,804
2022-07-25	171.40	171.71	164.70	166.13	164.57	973,116
2022-07-22	174.75	175.00	168.33	170.92	169.32	902,038
2022-07-21	175.99	178.00	172.02	174.36	172.72	834,494
2022-07-20	173.00	177.00	170.10	176.00	174.35	1,409,102
2022-07-19	182.81	184.90	172.81	174.37	172.73	1,575,090
2022-07-18	181.70	188.66	175.00	181.95	180.24	1,893,338
2022-07-15	173.13	186.60	171.09	181.70	179.99	1,638,166
2022-07-14	163.68	177.77	163.67	174.00	172.37	1,115,634
2022-07-13	165.71	167.46	162.40	165.72	164.16	616,747
2022-07-12	166.32	171.00	165.49	165.85	164.29	1,763,424
2022-07-11	169.10	172.08	164.26	168.86	167.28	2,120,956
2022-07-08	177.49	177.98	166.28	170.00	168.40	2,557,312
2022-07-07	161.56	177.90	160.00	177.90	176.23	2,564,970
2022-07-06	159.90	163.49	155.56	161.73	160.21	1,092,870
2022-07-05	163.00	165.91	153.37	158.46	156.97	2,442,214
2022-07-04	164.21	167.00	159.02	165.92	164.36	1,805,742
2022-07-01	166.20	171.50	163.28	165.00	163.45	2,231,498
2022-06-30	161.06	171.20	158.09	171.00	169.40	2,145,711
2022-06-29	164.63	168.00	161.50	162.57	161.04	1,628,587
2022-06-28	170.36	170.99	164.01	167.19	165.62	1,262,990
2022-06-27	172.10	173.65	166.66	170.35	168.75	1,556,337
2022-06-24	166.97	173.03	163.01	172.09	170.48	1,872,762
2022-06-23	155.20	167.87	155.20	167.20	165.63	2,292,611
2022-06-22	153.99	160.87	153.88	155.01	153.56	1,697,465
2022-06-21	154.14	155.37	150.77	153.71	152.27	1,418,230
2022-06-20	156.50	159.00	153.00	154.75	153.30	1,847,112
2022-06-17	156.98	160.66	154.23	156.31	154.84	2,086,659
2022-06-16	160.35	163.00	155.01	158.00	156.52	1,415,498
2022-06-15	162.90	168.35	160.10	160.91	159.40	1,669,045
2022-06-14	154.88	165.00	150.37	164.45	162.91	2,004,939
2022-06-13	156.00	158.80	152.67	156.50	155.03	1,468,370
2022-06-10	146.80	158.85	145.00	155.80	154.34	1,780,954
2022-06-09	150.50	153.00	146.10	146.89	145.51	1,445,713
2022-06-08	154.53	155.28	150.40	152.50	151.07	2,387,081
2022-06-07	161.60	161.60	152.71	155.68	154.22	1,760,198
2022-06-06	155.90	167.00	155.52	161.96	160.44	2,541,302
2022-06-02	147.72	158.99	145.02	158.49	157.00	2,665,095
2022-06-01	156.09	164.04	147.55	148.20	146.81	2,717,305
2022-05-31	155.00	160.71	150.81	150.81	149.39	1,735,102
2022-05-30	150.90	156.00	148.50	155.71	154.25	1,474,240
2022-05-27	150.12	155.80	148.40	149.59	148.19	1,618,699
2022-05-26	144.62	152.00	142.01	150.50	149.09	1,908,076
2022-05-25	145.00	149.00	139.80	144.50	143.14	2,492,886
2022-05-24	141.50	149.60	141.50	145.00	143.64	3,221,027
2022-05-23	133.49	136.32	129.67	136.00	134.72	1,496,008
2022-05-20	133.57	135.50	127.30	134.18	132.92	2,044,197
2022-05-19	132.82	135.50	132.00	134.26	133.00	1,219,308
2022-05-18	135.28	137.88	132.68	135.25	133.98	2,228,200
2022-05-17	127.15	136.00	127.15	135.00	133.73	1,834,752
2022-05-16	132.78	134.81	128.44	129.18	127.97	1,406,636
2022-05-13	131.90	133.99	128.01	132.81	131.56	1,684,696
2022-05-12	128.48	131.60	127.00	130.43	129.21	1,440,639

← NewerPage 18 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.