Changzhou Xingyu Automotive Lighting Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 127.20 | 128.45 | 125.01 | 125.70 | 125.70 | 997,066 |
| 2025-04-25 | 126.93 | 127.50 | 126.13 | 126.50 | 126.50 | 455,695 |
| 2025-04-24 | 126.40 | 127.88 | 125.69 | 127.08 | 127.08 | 1,059,755 |
| 2025-04-23 | 126.65 | 128.00 | 124.60 | 126.10 | 126.10 | 1,492,956 |
| 2025-04-22 | 125.49 | 126.50 | 124.88 | 125.67 | 125.67 | 667,327 |
| 2025-04-21 | 122.89 | 126.34 | 122.40 | 125.79 | 125.79 | 753,819 |
| 2025-04-18 | 121.70 | 123.63 | 121.30 | 123.11 | 123.11 | 615,867 |
| 2025-04-17 | 121.25 | 122.84 | 121.03 | 121.55 | 121.55 | 949,100 |
| 2025-04-16 | 124.67 | 124.80 | 121.40 | 122.47 | 122.47 | 894,586 |
| 2025-04-15 | 126.85 | 128.00 | 124.31 | 125.10 | 125.10 | 964,100 |
| 2025-04-14 | 127.64 | 131.37 | 125.92 | 127.00 | 127.00 | 1,561,860 |
| 2025-04-11 | 125.20 | 127.49 | 124.01 | 127.10 | 127.10 | 1,208,731 |
| 2025-04-10 | 124.70 | 128.28 | 123.68 | 125.48 | 125.48 | 1,639,963 |
| 2025-04-09 | 121.16 | 124.56 | 119.50 | 122.26 | 122.26 | 1,845,200 |
| 2025-04-08 | 117.83 | 122.61 | 116.02 | 122.39 | 122.39 | 2,613,605 |
| 2025-04-07 | 125.06 | 126.95 | 118.38 | 118.39 | 118.39 | 2,449,589 |
| 2025-04-03 | 132.31 | 133.10 | 130.15 | 131.53 | 131.53 | 1,093,762 |
| 2025-04-02 | 134.90 | 135.89 | 133.10 | 133.99 | 133.99 | 1,273,632 |
| 2025-04-01 | 137.40 | 137.70 | 134.87 | 135.16 | 135.16 | 1,668,238 |
| 2025-03-31 | 134.83 | 140.36 | 134.50 | 137.73 | 137.73 | 2,398,346 |
| 2025-03-28 | 136.30 | 137.30 | 134.50 | 135.50 | 135.50 | 1,048,016 |
| 2025-03-27 | 134.99 | 138.23 | 134.86 | 136.30 | 136.30 | 1,781,491 |
| 2025-03-26 | 137.01 | 137.60 | 134.80 | 134.99 | 134.99 | 1,228,319 |
| 2025-03-25 | 138.96 | 140.00 | 136.56 | 137.88 | 137.88 | 1,650,580 |
| 2025-03-24 | 133.54 | 139.80 | 133.12 | 138.90 | 138.90 | 3,895,520 |
| 2025-03-21 | 136.52 | 138.48 | 133.05 | 134.01 | 134.01 | 4,701,560 |
| 2025-03-20 | 125.08 | 136.43 | 124.68 | 136.43 | 136.43 | 6,847,016 |
| 2025-03-19 | 124.57 | 125.19 | 123.50 | 124.03 | 124.03 | 994,042 |
| 2025-03-18 | 125.66 | 125.87 | 123.23 | 125.01 | 125.01 | 1,617,225 |
| 2025-03-17 | 126.16 | 127.65 | 125.12 | 125.88 | 125.88 | 952,505 |
| 2025-03-14 | 121.35 | 126.12 | 121.35 | 125.67 | 125.67 | 1,835,212 |
| 2025-03-13 | 123.60 | 123.60 | 121.12 | 122.15 | 122.15 | 860,621 |
| 2025-03-12 | 124.96 | 125.30 | 122.58 | 122.93 | 122.93 | 1,803,244 |
| 2025-03-11 | 123.95 | 124.99 | 121.79 | 124.67 | 124.67 | 1,925,451 |
| 2025-03-10 | 125.98 | 127.98 | 124.50 | 125.20 | 125.20 | 1,584,424 |
| 2025-03-07 | 120.99 | 126.60 | 120.51 | 125.96 | 125.96 | 3,784,880 |
| 2025-03-06 | 125.88 | 125.96 | 120.94 | 120.99 | 120.99 | 4,543,488 |
| 2025-03-05 | 124.50 | 126.88 | 124.03 | 125.29 | 125.29 | 1,335,720 |
| 2025-03-04 | 124.29 | 125.75 | 124.00 | 124.50 | 124.50 | 955,600 |
| 2025-03-03 | 128.80 | 129.30 | 124.99 | 125.26 | 125.26 | 1,560,489 |
| 2025-02-28 | 127.99 | 129.40 | 126.37 | 129.02 | 129.02 | 2,169,311 |
| 2025-02-27 | 128.43 | 129.19 | 126.95 | 128.99 | 128.99 | 2,013,969 |
| 2025-02-26 | 128.00 | 129.43 | 127.06 | 128.11 | 128.11 | 1,840,812 |
| 2025-02-25 | 124.08 | 128.32 | 122.50 | 127.94 | 127.94 | 3,518,757 |
| 2025-02-24 | 122.01 | 124.11 | 120.15 | 124.08 | 124.08 | 2,023,955 |
| 2025-02-21 | 124.54 | 124.54 | 121.40 | 122.00 | 122.00 | 3,452,033 |
| 2025-02-20 | 126.02 | 126.20 | 123.00 | 124.50 | 124.50 | 1,723,116 |
| 2025-02-19 | 126.78 | 127.80 | 125.26 | 126.03 | 126.03 | 1,681,072 |
| 2025-02-18 | 128.05 | 130.49 | 125.80 | 126.62 | 126.62 | 1,702,007 |
| 2025-02-17 | 130.61 | 130.62 | 127.61 | 128.00 | 128.00 | 1,845,210 |
| 2025-02-14 | 130.26 | 131.76 | 129.88 | 130.61 | 130.61 | 1,250,548 |
| 2025-02-13 | 131.16 | 132.56 | 129.88 | 130.26 | 130.26 | 1,877,803 |
| 2025-02-12 | 134.34 | 135.39 | 130.58 | 131.24 | 131.24 | 1,869,916 |
| 2025-02-11 | 135.03 | 137.77 | 134.29 | 135.48 | 135.48 | 795,032 |
| 2025-02-10 | 135.82 | 136.60 | 133.54 | 134.28 | 134.28 | 1,026,502 |
| 2025-02-07 | 136.08 | 137.85 | 134.37 | 135.83 | 135.83 | 1,208,960 |
| 2025-02-06 | 130.60 | 135.40 | 130.04 | 135.00 | 135.00 | 1,302,560 |
| 2025-02-05 | 132.54 | 133.70 | 129.88 | 130.85 | 130.85 | 728,818 |
| 2025-01-27 | 131.37 | 133.28 | 130.61 | 131.70 | 131.70 | 541,638 |
| 2025-01-24 | 129.55 | 133.37 | 129.55 | 131.28 | 131.28 | 1,143,925 |
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.