Changzhou Xingyu Automotive Lighting Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 121.00 | 122.08 | 120.58 | 120.60 | 120.60 | 1,717,818 |
| 2025-07-24 | 120.31 | 121.49 | 120.15 | 121.25 | 121.25 | 1,827,929 |
| 2025-07-23 | 120.79 | 121.80 | 120.08 | 120.30 | 120.30 | 1,658,103 |
| 2025-07-22 | 121.31 | 121.43 | 120.00 | 120.84 | 120.84 | 1,940,363 |
| 2025-07-21 | 120.00 | 121.87 | 119.70 | 121.66 | 121.66 | 2,158,145 |
| 2025-07-18 | 121.76 | 121.99 | 118.80 | 120.09 | 120.09 | 3,494,884 |
| 2025-07-17 | 121.93 | 122.47 | 121.03 | 121.76 | 121.76 | 1,731,550 |
| 2025-07-16 | 121.45 | 122.89 | 121.10 | 121.56 | 121.56 | 1,437,705 |
| 2025-07-15 | 121.20 | 122.19 | 120.89 | 121.45 | 121.45 | 1,111,613 |
| 2025-07-14 | 122.00 | 122.15 | 120.89 | 121.12 | 121.12 | 1,716,128 |
| 2025-07-11 | 121.00 | 123.09 | 120.72 | 122.19 | 122.19 | 1,424,016 |
| 2025-07-10 | 121.98 | 121.98 | 120.36 | 120.99 | 120.99 | 1,398,353 |
| 2025-07-09 | 122.22 | 123.48 | 122.01 | 122.05 | 122.05 | 1,152,853 |
| 2025-07-08 | 121.56 | 122.72 | 121.10 | 122.00 | 122.00 | 1,838,244 |
| 2025-07-07 | 123.26 | 123.37 | 120.77 | 121.70 | 121.70 | 1,539,750 |
| 2025-07-04 | 122.44 | 123.49 | 121.70 | 122.96 | 122.96 | 903,416 |
| 2025-07-03 | 122.30 | 124.24 | 122.05 | 122.61 | 122.61 | 1,108,500 |
| 2025-07-02 | 124.01 | 124.20 | 121.79 | 122.38 | 122.38 | 1,728,805 |
| 2025-07-01 | 125.00 | 125.20 | 124.09 | 124.22 | 124.22 | 953,000 |
| 2025-06-30 | 124.32 | 125.95 | 123.08 | 125.00 | 125.00 | 1,581,946 |
| 2025-06-27 | 124.58 | 124.70 | 122.18 | 123.71 | 123.71 | 1,549,236 |
| 2025-06-26 | 126.80 | 127.77 | 123.81 | 123.88 | 123.88 | 1,858,435 |
| 2025-06-25 | 124.80 | 127.30 | 124.80 | 126.80 | 126.80 | 1,249,936 |
| 2025-06-24 | 124.87 | 127.42 | 124.27 | 124.83 | 124.83 | 2,182,174 |
| 2025-06-23 | 126.56 | 126.81 | 123.75 | 124.25 | 124.25 | 1,877,407 |
| 2025-06-20 | 127.73 | 127.95 | 126.18 | 126.73 | 126.73 | 766,819 |
| 2025-06-19 | 129.98 | 131.38 | 127.48 | 127.73 | 127.73 | 1,628,511 |
| 2025-06-18 | 132.82 | 132.82 | 128.92 | 129.61 | 129.61 | 1,237,601 |
| 2025-06-17 | 134.34 | 135.29 | 131.01 | 131.82 | 131.82 | 1,136,900 |
| 2025-06-16 | 136.08 | 137.49 | 132.38 | 133.37 | 133.37 | 1,695,240 |
| 2025-06-13 | 137.50 | 139.25 | 135.50 | 137.62 | 137.62 | 898,600 |
| 2025-06-12 | 138.84 | 139.70 | 137.70 | 138.25 | 138.25 | 675,193 |
| 2025-06-11 | 138.37 | 140.90 | 137.65 | 138.91 | 138.91 | 1,030,193 |
| 2025-06-10 | 136.65 | 138.35 | 135.85 | 137.23 | 137.23 | 856,500 |
| 2025-06-09 | 139.55 | 139.76 | 135.20 | 136.31 | 136.31 | 2,060,684 |
| 2025-06-06 | 139.34 | 141.45 | 138.80 | 140.01 | 140.01 | 830,815 |
| 2025-06-05 | 138.80 | 139.68 | 137.80 | 139.34 | 139.34 | 953,240 |
| 2025-06-04 | 139.49 | 140.31 | 138.01 | 138.80 | 138.80 | 1,083,665 |
| 2025-06-03 | 139.44 | 141.25 | 138.50 | 139.25 | 139.25 | 1,000,971 |
| 2025-05-30 | 141.00 | 141.97 | 139.10 | 139.80 | 139.80 | 835,446 |
| 2025-05-29 | 140.13 | 143.00 | 139.55 | 141.84 | 141.84 | 787,810 |
| 2025-05-28 | 138.28 | 141.50 | 137.82 | 139.99 | 139.99 | 792,289 |
| 2025-05-27 | 140.10 | 142.66 | 138.00 | 138.75 | 138.75 | 1,232,756 |
| 2025-05-26 | 140.50 | 141.37 | 139.22 | 140.17 | 140.17 | 1,018,200 |
| 2025-05-23 | 140.20 | 141.73 | 140.00 | 140.39 | 140.39 | 625,968 |
| 2025-05-22 | 139.80 | 141.91 | 139.50 | 140.66 | 140.66 | 554,300 |
| 2025-05-21 | 139.61 | 141.98 | 139.26 | 140.32 | 140.32 | 765,200 |
| 2025-05-20 | 140.00 | 141.00 | 136.88 | 139.80 | 139.80 | 1,288,508 |
| 2025-05-19 | 140.51 | 142.86 | 137.11 | 139.71 | 139.71 | 2,325,700 |
| 2025-05-16 | 137.87 | 139.83 | 137.52 | 138.22 | 138.22 | 659,258 |
| 2025-05-15 | 137.19 | 139.48 | 136.88 | 138.97 | 138.97 | 843,029 |
| 2025-05-14 | 134.48 | 139.49 | 133.50 | 137.82 | 137.82 | 1,472,290 |
| 2025-05-13 | 138.00 | 138.00 | 134.05 | 134.70 | 134.70 | 1,181,331 |
| 2025-05-12 | 134.92 | 137.20 | 133.00 | 137.05 | 137.05 | 1,288,614 |
| 2025-05-09 | 133.52 | 135.60 | 133.38 | 134.00 | 134.00 | 977,050 |
| 2025-05-08 | 135.76 | 136.00 | 132.80 | 133.40 | 133.40 | 1,085,472 |
| 2025-05-07 | 137.06 | 137.50 | 134.04 | 136.20 | 136.20 | 1,322,462 |
| 2025-05-06 | 133.60 | 137.48 | 131.95 | 136.08 | 136.08 | 2,392,610 |
| 2025-04-30 | 127.12 | 132.90 | 126.47 | 132.60 | 132.60 | 1,969,884 |
| 2025-04-29 | 128.22 | 130.80 | 126.32 | 126.59 | 126.59 | 1,655,851 |
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.