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
2026-04-23	128.00	128.44	123.28	124.65	124.65	3,702,855
2026-04-22	128.78	129.28	125.42	127.83	127.83	3,056,316
2026-04-21	131.20	131.41	128.12	129.53	129.53	2,169,100
2026-04-20	133.10	134.00	131.30	131.90	131.90	2,473,324
2026-04-17	130.23	134.86	127.80	133.10	133.10	4,491,492
2026-04-16	133.34	136.39	129.20	130.00	130.00	4,894,153
2026-04-15	124.44	131.81	124.15	129.15	129.15	4,838,013
2026-04-14	123.00	124.62	122.01	123.10	123.10	1,891,194
2026-04-13	126.74	128.75	121.69	122.04	122.04	5,025,777
2026-04-10	125.80	130.88	125.80	129.20	129.20	3,491,523
2026-04-09	124.01	127.39	123.33	125.66	125.66	2,657,164
2026-04-08	122.50	125.40	122.44	124.97	124.97	3,541,547
2026-04-07	120.20	120.50	118.60	119.60	119.60	1,434,300
2026-04-03	121.72	121.72	118.10	119.77	119.77	1,676,844
2026-04-02	122.59	123.25	119.56	121.18	121.18	3,415,201
2026-04-01	123.90	124.77	122.41	123.00	123.00	2,284,019
2026-03-31	123.80	125.15	121.91	122.01	122.01	1,862,524
2026-03-30	122.95	125.69	121.78	123.80	123.80	2,200,958
2026-03-27	121.49	124.98	120.46	123.95	123.95	2,571,836
2026-03-26	123.65	124.80	120.60	121.86	121.86	1,748,061
2026-03-25	121.00	125.80	120.10	123.64	123.64	4,217,328
2026-03-24	122.30	122.85	117.51	120.10	120.10	3,111,100
2026-03-23	124.10	124.95	118.75	120.10	120.10	4,571,890
2026-03-20	127.91	128.45	123.27	124.10	124.10	2,857,000
2026-03-19	130.11	130.38	125.35	126.79	126.79	3,870,488
2026-03-18	131.76	133.49	130.08	132.16	132.16	2,633,103
2026-03-17	131.95	136.50	130.34	131.45	131.45	3,094,544
2026-03-16	136.00	137.00	127.02	130.26	130.26	4,418,368
2026-03-13	138.66	140.66	135.70	136.00	136.00	1,921,763
2026-03-12	141.18	141.64	138.20	138.78	138.78	1,899,374
2026-03-11	144.50	144.96	140.10	141.05	141.05	2,424,500
2026-03-10	140.00	143.80	139.50	143.67	143.67	2,416,812
2026-03-09	143.07	143.07	136.11	137.53	137.53	3,293,800
2026-03-06	141.00	145.50	139.25	143.36	143.36	2,177,710
2026-03-05	144.68	145.61	140.01	141.00	141.00	2,993,124
2026-03-04	147.00	148.96	142.29	143.03	143.03	4,638,941
2026-03-03	154.20	156.00	147.61	149.00	149.00	3,393,258
2026-03-02	151.00	158.33	149.70	154.15	154.15	3,264,079
2026-02-27	151.90	155.15	149.02	152.61	152.61	3,492,514
2026-02-26	151.60	154.00	149.68	152.15	152.15	2,947,477
2026-02-25	151.34	153.08	148.32	151.60	151.60	2,311,227
2026-02-24	153.11	154.50	150.00	151.96	151.96	3,347,415
2026-02-13	154.19	154.20	150.07	151.50	151.50	3,256,584
2026-02-12	146.00	158.50	145.00	154.00	154.00	7,858,402
2026-02-11	146.63	147.57	141.27	146.04	146.04	4,546,015
2026-02-10	151.00	151.80	146.20	146.99	146.99	3,391,081
2026-02-09	149.94	150.70	146.14	148.81	148.81	3,009,392
2026-02-06	147.52	152.50	145.27	149.94	149.94	5,372,697
2026-02-05	149.96	153.79	147.30	148.68	148.68	4,142,213
2026-02-04	143.87	153.82	143.00	149.96	149.96	11,987,056
2026-02-03	132.60	143.87	132.60	143.87	143.87	13,743,802
2026-02-02	137.00	137.29	128.31	130.79	130.79	6,961,866
2026-01-30	142.00	142.00	131.70	138.00	138.00	8,367,426
2026-01-29	133.77	143.88	133.00	142.10	142.10	18,282,616
2026-01-28	119.91	131.67	119.00	131.67	131.67	9,874,746
2026-01-27	120.07	120.86	119.00	119.70	119.70	2,113,063
2026-01-26	124.11	125.25	120.00	120.07	120.07	4,253,265
2026-01-23	121.55	124.49	121.55	124.11	124.11	2,751,998
2026-01-22	122.00	123.90	121.25	121.55	121.55	1,559,800
2026-01-21	121.24	122.20	120.91	121.49	121.49	2,157,107

← NewerPage 3 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.