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
2026-01-20	122.00	122.43	120.55	121.24	121.24	2,135,600
2026-01-19	123.90	124.85	121.02	121.30	121.30	4,043,804
2026-01-16	126.55	127.15	123.23	124.55	124.55	3,415,746
2026-01-15	126.00	127.28	125.55	126.00	126.00	1,207,300
2026-01-14	126.82	128.20	125.20	126.11	126.11	1,798,120
2026-01-13	127.02	130.76	126.66	126.93	126.93	1,878,781
2026-01-12	126.55	127.49	124.66	126.65	126.65	1,885,057
2026-01-09	126.25	126.89	125.30	126.40	126.40	1,406,525
2026-01-08	126.91	128.09	126.10	126.57	126.57	1,019,333
2026-01-07	127.64	128.79	127.12	127.66	127.66	1,289,856
2026-01-06	126.50	128.26	126.49	127.82	127.82	1,907,631
2026-01-05	123.29	127.17	122.60	126.65	126.65	2,111,336
2025-12-31	124.50	125.90	123.25	123.37	123.37	1,502,400
2025-12-30	123.82	124.50	123.55	124.11	124.11	1,335,600
2025-12-29	125.01	125.20	123.70	123.93	123.93	1,455,557
2025-12-26	123.81	125.00	123.55	124.72	124.72	1,230,706
2025-12-25	123.27	124.38	122.97	123.81	123.81	815,300
2025-12-24	121.82	123.20	121.80	123.00	123.00	858,822
2025-12-23	124.09	124.28	121.40	121.82	121.82	1,675,232
2025-12-22	124.50	124.81	123.00	124.01	124.01	1,251,416
2025-12-19	124.80	125.48	123.30	123.50	123.50	1,541,868
2025-12-18	125.62	126.88	124.58	124.80	124.80	970,022
2025-12-17	124.89	127.47	124.22	126.55	126.55	1,306,680
2025-12-16	126.43	127.44	124.67	125.35	125.35	1,350,858
2025-12-15	126.75	128.50	125.86	126.31	126.31	2,306,404
2025-12-12	124.51	127.06	121.00	127.06	127.06	8,014,820
2025-12-11	128.00	128.20	123.77	124.51	124.51	1,761,704
2025-12-10	125.76	127.19	125.19	126.10	126.10	1,492,379
2025-12-09	128.13	129.40	124.76	126.10	126.10	2,621,237
2025-12-08	128.06	129.27	127.00	128.55	128.55	2,322,073
2025-12-05	125.88	128.37	125.88	128.04	128.04	2,526,560
2025-12-04	123.40	127.26	123.08	126.24	126.24	2,642,766
2025-12-03	119.33	122.84	119.11	122.84	122.84	1,988,158
2025-12-02	119.64	120.49	118.47	119.51	119.51	1,383,900
2025-12-01	120.50	121.00	118.90	120.20	120.20	1,935,064
2025-11-28	121.05	121.78	120.01	120.47	120.47	991,655
2025-11-27	122.85	123.30	120.86	121.00	121.00	2,245,232
2025-11-26	122.92	124.10	122.60	123.44	123.44	1,673,500
2025-11-25	123.81	124.49	122.83	123.41	123.41	1,500,130
2025-11-24	123.00	124.50	122.57	123.00	123.00	1,337,110
2025-11-21	121.62	125.00	121.00	123.05	123.05	2,140,794
2025-11-20	123.03	123.94	121.88	122.47	122.47	1,161,199
2025-11-19	123.00	123.98	122.50	122.50	122.50	1,058,420
2025-11-18	123.46	124.20	122.71	122.95	122.95	1,003,450
2025-11-17	123.00	123.80	122.42	123.66	123.66	850,235
2025-11-14	123.44	124.88	123.31	123.70	123.70	790,700
2025-11-13	123.00	124.49	122.43	124.30	124.30	726,768
2025-11-12	123.65	124.00	122.51	123.31	123.31	700,458
2025-11-11	123.29	124.79	122.38	124.09	124.09	1,601,507
2025-11-10	123.50	123.92	121.66	123.28	123.28	1,530,850
2025-11-07	124.85	125.98	123.49	123.50	123.50	1,487,600
2025-11-06	126.28	126.50	124.86	125.50	125.50	1,212,888
2025-11-05	124.61	126.00	124.07	125.13	125.13	965,013
2025-11-04	127.88	129.66	126.00	126.06	126.06	2,131,022
2025-11-03	130.00	130.00	127.13	128.00	128.00	1,782,125
2025-10-31	128.96	131.00	128.01	129.60	129.60	1,173,134
2025-10-30	130.66	134.00	128.95	129.05	129.05	3,033,045
2025-10-29	127.72	129.00	127.10	128.70	128.70	1,226,648
2025-10-28	127.95	129.50	127.18	128.19	128.19	1,194,895
2025-10-27	130.38	130.39	127.66	128.00	128.00	1,783,800

← NewerPage 4 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.