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
2026-07-22	89.200	90.000	88.030	89.110	89.110	2,654,306
2026-07-21	89.300	92.580	88.780	90.050	90.050	4,748,616
2026-07-20	87.460	89.580	85.670	88.420	88.420	3,511,886
2026-07-17	90.870	91.350	85.600	87.070	87.070	3,814,386
2026-07-16	91.660	92.880	90.220	90.550	90.550	2,284,681
2026-07-15	90.010	92.470	89.510	91.650	91.650	2,269,979
2026-07-14	91.000	91.890	88.520	90.480	90.480	4,039,268
2026-07-13	93.140	93.940	91.080	91.310	91.310	3,555,481
2026-07-10	94.930	96.930	92.900	93.340	93.340	3,547,416
2026-07-09	97.490	97.500	93.210	94.930	94.930	3,281,114
2026-07-08	101.00	101.52	97.520	97.670	97.670	2,917,658
2026-07-07	103.00	104.79	101.61	102.00	102.00	3,830,752
2026-07-06	100.30	104.03	98.500	102.26	102.26	4,535,717
2026-07-03	98.500	103.20	97.200	100.31	100.31	6,187,985
2026-07-02	97.060	103.33	96.000	98.500	98.500	7,949,023
2026-07-01	90.660	97.330	90.050	97.000	97.000	7,029,145
2026-06-30	90.500	91.480	87.280	90.620	90.620	6,000,926
2026-06-29	94.080	94.230	89.000	90.750	90.750	13,619,130
2026-06-26	109.27	109.27	97.910	97.910	97.910	8,455,794
2026-06-25	110.70	112.50	108.60	108.79	108.79	2,224,809
2026-06-24	112.83	112.95	110.50	110.58	110.58	1,740,824
2026-06-23	110.31	114.93	109.20	112.85	112.85	3,437,550
2026-06-22	113.03	113.04	108.08	111.04	111.04	5,258,390
2026-06-18	118.98	119.01	114.04	114.06	114.06	4,317,146
2026-06-17	118.12	119.15	116.00	118.81	118.81	2,862,472
2026-06-16	119.00	119.47	117.95	118.10	118.10	2,292,402
2026-06-15	118.75	121.00	118.20	118.72	118.72	2,943,109
2026-06-12	120.51	121.01	117.66	117.88	117.88	3,797,700
2026-06-11	120.99	124.48	119.01	119.58	119.58	2,872,750
2026-06-10	124.56	126.77	119.61	120.70	120.70	3,470,895
2026-06-09	123.36	125.83	120.80	125.30	125.30	3,081,862
2026-06-08	123.77	125.72	121.16	122.35	122.35	3,277,557
2026-06-05	127.88	129.49	123.50	125.70	125.70	2,837,481
2026-06-04	123.01	132.29	122.00	127.95	127.95	5,493,540
2026-06-03	127.03	127.99	122.50	123.38	123.38	3,175,288
2026-06-02	127.17	128.82	124.36	127.03	127.03	2,525,012
2026-06-01	127.98	128.30	124.12	126.50	126.50	2,607,423
2026-05-29	134.50	135.27	126.12	127.00	127.00	4,721,173
2026-05-28	139.90	139.93	133.37	134.40	134.40	3,659,713
2026-05-27	143.38	145.10	138.50	139.76	139.76	4,302,712
2026-05-26	143.36	147.13	141.13	144.82	144.82	4,925,320
2026-05-25	142.00	145.28	140.00	144.63	144.63	5,483,640
2026-05-22	142.28	143.58	137.16	143.03	143.03	7,259,826
2026-05-21	131.10	146.00	131.10	141.26	141.26	10,525,864
2026-05-20	130.88	134.80	127.35	132.85	132.85	4,211,052
2026-05-19	131.94	137.94	130.06	131.53	131.53	6,643,849
2026-05-18	136.00	136.00	129.60	130.46	130.46	6,277,961
2026-05-15	129.52	141.97	127.50	136.01	134.21	8,254,551
2026-05-14	136.61	137.12	128.90	129.06	127.35	3,699,452
2026-05-13	137.03	140.40	136.10	136.62	134.81	3,185,220
2026-05-12	139.80	140.40	134.84	138.08	136.25	4,641,969
2026-05-11	140.00	143.70	138.81	139.10	137.26	6,556,129
2026-05-08	131.98	140.30	131.03	137.96	137.96	8,306,189
2026-05-07	124.50	133.99	124.50	131.71	131.71	5,148,239
2026-05-06	124.10	126.33	123.12	124.99	124.99	3,108,901
2026-04-30	126.00	130.73	124.03	124.08	124.08	5,005,322
2026-04-29	126.18	126.99	124.97	125.70	125.70	2,246,555
2026-04-28	123.71	128.28	123.00	126.13	126.13	2,954,638
2026-04-27	124.58	125.58	123.75	124.22	124.22	1,640,755
2026-04-24	124.34	125.63	124.04	124.58	124.58	1,858,094

← NewerPage 2 of 3 · 121 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.