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
2025-10-27	130.38	130.39	127.66	128.00	128.00	1,783,800
2025-10-24	128.00	129.88	127.36	129.10	129.10	1,358,926
2025-10-23	126.00	128.80	125.80	127.89	127.89	1,411,600
2025-10-22	128.16	131.11	126.05	126.67	126.67	1,703,214
2025-10-21	128.48	129.40	127.32	128.13	128.13	1,266,938
2025-10-20	129.43	130.63	127.60	128.07	128.07	1,463,007
2025-10-17	132.60	133.00	128.05	128.18	128.18	1,947,006
2025-10-16	137.80	138.48	132.30	132.62	132.62	2,884,300
2025-10-15	136.54	140.25	135.00	138.60	138.60	2,572,441
2025-10-14	138.97	140.51	135.30	136.22	136.22	3,064,495
2025-10-13	133.44	140.98	133.39	137.88	137.88	5,168,967
2025-10-10	131.92	140.64	131.92	136.60	136.60	5,094,607
2025-10-09	134.88	134.88	130.64	132.36	132.36	3,518,611
2025-09-30	130.15	135.60	128.82	134.88	134.88	4,566,318
2025-09-29	134.40	134.40	128.56	130.80	130.80	4,168,552
2025-09-26	138.54	139.90	131.68	131.76	131.76	11,975,989
2025-09-25	122.24	134.43	121.90	133.22	133.22	8,140,501
2025-09-24	119.87	122.38	119.20	122.21	122.21	1,519,304
2025-09-23	120.83	121.80	119.20	120.48	120.48	1,875,563
2025-09-22	121.78	122.89	120.33	121.14	121.14	2,142,520
2025-09-19	123.20	123.50	121.05	121.66	121.66	3,147,569
2025-09-18	126.63	126.70	122.14	123.94	123.94	2,940,373
2025-09-17	124.84	126.63	124.84	126.63	126.63	2,321,185
2025-09-16	123.90	126.60	123.86	124.59	124.59	1,997,680
2025-09-15	122.43	124.18	121.50	123.88	123.88	2,480,523
2025-09-12	122.08	122.50	121.21	121.99	121.99	1,617,019
2025-09-11	120.60	122.16	120.45	122.04	122.04	1,738,932
2025-09-10	120.58	121.21	120.10	121.05	121.05	1,597,485
2025-09-09	120.62	121.08	119.00	120.61	120.61	1,453,269
2025-09-08	120.60	121.08	119.77	120.50	120.50	1,697,053
2025-09-05	117.00	120.00	117.00	119.95	119.95	2,290,175
2025-09-04	119.49	119.49	116.50	117.16	117.16	2,800,944
2025-09-03	121.20	121.60	119.51	119.69	119.69	1,679,800
2025-09-02	120.85	122.29	120.30	121.18	121.18	2,107,925
2025-09-01	121.51	122.35	120.12	120.84	120.84	3,085,172
2025-08-29	122.40	122.40	119.11	121.08	121.08	4,469,224
2025-08-28	127.84	127.88	119.68	123.60	123.60	9,167,992
2025-08-27	131.00	133.30	130.17	131.63	131.63	2,982,163
2025-08-26	131.56	131.81	129.58	131.39	131.39	2,564,213
2025-08-25	128.00	131.88	127.99	131.83	131.83	4,210,408
2025-08-22	126.00	128.49	125.87	128.00	128.00	2,748,706
2025-08-21	125.49	127.38	124.59	126.00	126.00	2,132,161
2025-08-20	122.61	125.60	122.24	125.48	125.48	3,016,499
2025-08-19	121.60	124.58	121.12	122.60	122.60	2,382,981
2025-08-18	122.36	122.99	121.00	121.60	121.60	2,452,166
2025-08-15	120.91	121.96	120.58	121.69	121.69	1,161,288
2025-08-14	122.60	122.69	120.52	120.90	120.90	1,593,231
2025-08-13	122.20	122.60	121.44	122.40	122.40	1,448,593
2025-08-12	121.58	123.69	121.39	122.20	122.20	1,689,674
2025-08-11	121.21	121.98	120.81	121.58	121.58	1,273,729
2025-08-08	122.31	123.44	121.11	121.24	121.24	1,840,000
2025-08-07	123.60	123.90	122.10	122.52	122.52	1,533,270
2025-08-06	121.94	123.66	121.12	123.59	123.59	2,931,992
2025-08-05	119.28	123.21	119.26	121.94	121.94	2,761,294
2025-08-04	118.00	119.73	117.88	119.28	119.28	1,030,247
2025-08-01	118.50	119.13	118.06	118.80	118.80	1,292,359
2025-07-31	120.18	120.20	118.10	118.58	118.58	1,900,508
2025-07-30	119.88	121.00	119.78	120.17	120.17	1,681,733
2025-07-29	121.39	121.94	119.43	120.11	120.11	1,673,384
2025-07-28	120.99	122.59	120.55	121.51	121.51	2,297,609

← NewerPage 5 of 21 · 1,219 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.