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
2022-02-09	163.71	164.34	155.00	161.15	158.30	3,240,781
2022-02-08	173.19	173.95	163.50	164.43	161.53	934,838
2022-02-07	171.50	177.60	169.50	172.80	169.75	1,119,785
2022-01-28	170.95	171.20	167.13	169.50	166.51	1,031,130
2022-01-27	177.00	178.68	170.00	170.94	167.92	782,602
2022-01-26	175.56	176.99	173.13	175.86	172.76	851,710
2022-01-25	180.00	180.96	175.19	175.56	172.46	1,131,184
2022-01-24	181.45	182.19	177.68	180.64	177.45	1,053,919
2022-01-21	181.00	182.33	178.50	180.50	177.31	1,107,893
2022-01-20	184.57	185.38	181.40	182.20	178.98	903,157
2022-01-19	189.50	191.00	182.20	184.21	180.96	1,531,529
2022-01-18	188.93	191.35	185.99	191.09	187.72	1,228,052
2022-01-17	188.30	192.98	184.88	187.98	184.66	2,554,407
2022-01-14	190.35	192.88	187.48	188.50	185.17	1,672,402
2022-01-13	195.69	199.98	190.02	190.36	187.00	2,161,463
2022-01-12	197.49	200.42	194.80	195.30	191.85	958,533
2022-01-11	198.58	207.51	195.00	197.40	193.91	1,320,800
2022-01-10	195.00	199.00	192.26	199.00	195.49	1,642,244
2022-01-07	190.93	196.94	190.51	194.89	191.45	1,025,029
2022-01-06	193.02	196.90	191.50	192.12	188.73	1,324,758
2022-01-05	201.33	202.36	193.01	194.97	191.53	1,760,729
2022-01-04	204.99	206.53	200.00	201.60	198.04	886,064
2021-12-31	205.99	208.89	203.00	204.25	200.64	755,792
2021-12-30	206.08	209.45	204.26	206.00	202.36	1,233,597
2021-12-29	213.71	213.71	204.00	208.89	205.20	2,080,438
2021-12-28	214.86	218.36	211.31	214.57	210.78	1,433,080
2021-12-27	217.77	219.00	212.51	212.73	208.97	1,273,506
2021-12-24	224.57	224.57	215.00	215.80	211.99	746,887
2021-12-23	209.22	219.30	207.31	219.18	215.31	1,608,884
2021-12-22	203.37	210.76	203.37	208.82	205.13	940,821
2021-12-21	205.93	208.00	201.01	202.80	199.22	1,086,098
2021-12-20	201.68	206.85	201.06	206.20	202.56	1,373,491
2021-12-17	208.46	208.46	202.56	204.83	201.21	1,076,406
2021-12-16	210.26	213.00	204.00	210.21	206.50	1,106,697
2021-12-15	213.55	215.77	209.49	210.16	206.45	995,058
2021-12-14	218.97	221.99	212.00	215.00	211.20	1,018,149
2021-12-13	217.30	224.27	217.30	220.00	216.12	1,042,470
2021-12-10	222.03	224.99	218.01	219.19	215.32	906,845
2021-12-09	216.68	227.75	214.68	222.99	219.05	1,611,062
2021-12-08	210.74	216.69	210.74	216.52	212.70	659,580
2021-12-07	217.66	217.66	210.26	211.50	207.77	777,652
2021-12-06	216.99	222.50	215.00	216.91	213.08	964,136
2021-12-03	215.85	221.18	215.85	219.18	215.31	591,278
2021-12-02	218.93	219.29	213.32	218.19	214.34	846,262
2021-12-01	216.92	219.50	213.11	217.05	213.22	1,123,710
2021-11-30	219.97	220.47	214.30	217.00	213.17	1,443,161
2021-11-29	218.00	222.50	216.50	219.56	215.68	983,156
2021-11-26	223.50	223.87	218.59	220.50	216.61	611,206
2021-11-25	220.28	228.88	219.59	223.50	219.55	1,080,241
2021-11-24	214.34	221.43	214.34	219.00	215.13	926,095
2021-11-23	215.78	219.80	212.10	218.13	214.28	1,369,720
2021-11-22	210.84	219.99	209.22	216.20	212.38	1,947,229
2021-11-19	208.80	212.50	207.66	211.12	207.39	890,349
2021-11-18	214.13	214.13	207.13	209.00	205.31	887,941
2021-11-17	214.59	214.87	206.70	213.10	209.34	984,891
2021-11-16	212.19	215.98	210.12	212.57	208.82	573,488
2021-11-15	218.84	221.40	210.02	214.27	210.49	964,900
2021-11-12	215.80	218.88	214.63	217.00	213.17	835,733
2021-11-11	216.44	218.46	212.76	215.50	211.70	998,734
2021-11-10	221.60	221.79	211.37	215.30	211.50	1,382,253

← NewerPage 20 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.