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
2022-05-11	127.01	133.30	126.95	130.00	128.78	1,602,601
2022-05-10	128.16	129.87	124.22	127.80	126.60	1,780,131
2022-05-09	131.85	131.85	126.57	129.80	128.58	1,185,090
2022-05-06	127.43	136.00	126.67	131.75	129.42	1,196,560
2022-05-05	127.00	134.26	125.10	130.00	127.70	2,874,186
2022-04-29	122.38	129.49	119.51	127.88	125.62	2,990,316
2022-04-28	117.00	121.77	117.00	121.77	119.62	2,752,844
2022-04-27	100.21	110.70	98.340	110.70	108.75	2,942,109
2022-04-26	108.22	108.49	100.00	100.64	98.863	3,218,232
2022-04-25	115.11	115.25	107.52	107.77	105.87	2,263,488
2022-04-22	116.22	123.44	115.68	116.26	114.21	1,575,467
2022-04-21	120.75	122.80	116.85	117.98	115.90	1,285,386
2022-04-20	122.68	124.46	120.60	121.24	119.10	946,738
2022-04-19	130.30	134.00	122.27	123.08	120.91	1,728,070
2022-04-18	127.00	132.58	116.48	131.32	129.00	2,083,645
2022-04-15	117.00	129.93	114.01	127.06	124.82	2,937,964
2022-04-14	114.00	119.67	114.00	118.13	116.04	1,789,376
2022-04-13	114.06	115.88	111.66	114.10	112.09	2,138,864
2022-04-12	111.59	114.50	110.10	113.99	111.98	2,118,785
2022-04-11	116.79	117.95	110.20	112.91	110.92	3,270,697
2022-04-08	123.31	123.56	117.00	118.00	115.92	3,109,813
2022-04-07	122.48	125.69	120.43	122.94	120.77	1,550,627
2022-04-06	128.99	129.00	121.68	122.50	120.34	1,418,043
2022-04-01	129.95	130.99	127.81	128.84	126.57	1,082,588
2022-03-31	134.00	134.00	129.50	129.95	127.66	1,751,144
2022-03-30	130.00	136.36	127.33	134.73	132.35	2,177,906
2022-03-29	125.89	131.25	124.01	129.95	127.66	2,631,293
2022-03-28	139.00	139.00	130.95	130.95	128.64	2,333,285
2022-03-25	151.00	152.06	144.58	145.50	142.93	1,060,172
2022-03-24	149.45	152.49	145.27	151.60	148.92	1,141,294
2022-03-23	153.00	156.00	149.02	151.79	149.11	1,980,607
2022-03-22	152.97	158.34	151.20	156.00	153.25	1,591,061
2022-03-21	155.00	160.50	153.01	158.66	155.86	1,662,596
2022-03-18	159.00	159.00	151.49	153.20	150.50	1,717,585
2022-03-17	161.00	164.15	154.00	158.87	156.07	3,473,499
2022-03-16	141.62	151.25	139.50	151.25	148.58	3,031,448
2022-03-15	144.00	144.63	137.27	137.50	135.07	1,827,805
2022-03-14	144.72	147.88	143.11	144.77	142.21	2,593,087
2022-03-11	140.83	147.90	138.00	147.25	144.65	5,952,388
2022-03-10	134.00	142.99	134.00	142.99	140.47	3,487,492
2022-03-09	130.58	133.58	125.20	129.99	127.70	2,354,180
2022-03-08	135.34	141.00	130.66	131.51	129.19	2,069,197
2022-03-07	141.79	142.77	136.60	137.66	135.23	2,516,236
2022-03-04	142.04	146.66	140.86	144.36	141.81	2,511,927
2022-03-03	153.97	153.99	146.00	146.53	143.94	2,267,639
2022-03-02	154.74	156.80	150.13	154.08	151.36	2,066,020
2022-03-01	155.52	156.86	152.79	155.24	152.50	1,579,876
2022-02-28	152.80	159.34	151.81	154.28	151.56	2,081,380
2022-02-25	155.90	156.98	150.93	154.21	151.49	2,977,227
2022-02-24	150.27	160.38	150.27	154.80	152.07	3,874,048
2022-02-23	153.01	154.99	150.00	151.90	149.22	2,902,524
2022-02-22	157.50	157.50	151.00	153.50	150.79	2,127,266
2022-02-21	160.00	160.98	155.96	158.50	155.70	1,811,028
2022-02-18	163.90	169.40	159.70	160.60	157.76	1,438,611
2022-02-17	161.18	163.39	158.67	162.70	159.83	1,035,734
2022-02-16	164.00	164.22	158.38	160.92	158.08	901,681
2022-02-15	159.30	163.90	157.16	163.00	160.12	1,210,543
2022-02-14	156.01	160.00	153.52	158.10	155.31	1,649,276
2022-02-11	159.97	160.10	155.04	156.01	153.26	2,016,393
2022-02-10	164.31	165.43	158.00	160.88	158.04	1,936,522

← NewerPage 19 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.