Changzhou Xingyu Automotive Lighting Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 132.75 | 132.75 | 129.77 | 130.80 | 130.80 | 1,102,407 |
| 2025-01-22 | 131.00 | 132.80 | 129.90 | 131.78 | 131.78 | 839,814 |
| 2025-01-21 | 136.00 | 136.43 | 130.30 | 131.70 | 131.70 | 1,643,011 |
| 2025-01-20 | 136.90 | 139.24 | 134.70 | 135.00 | 135.00 | 1,010,382 |
| 2025-01-17 | 134.15 | 137.77 | 133.03 | 136.89 | 136.89 | 858,829 |
| 2025-01-16 | 136.42 | 136.96 | 132.71 | 134.10 | 134.10 | 764,889 |
| 2025-01-15 | 136.05 | 137.65 | 134.83 | 135.85 | 135.85 | 789,100 |
| 2025-01-14 | 133.54 | 136.80 | 133.54 | 136.58 | 136.58 | 980,922 |
| 2025-01-13 | 134.80 | 139.65 | 133.77 | 134.00 | 134.00 | 2,029,838 |
| 2025-01-10 | 132.69 | 134.66 | 131.88 | 134.00 | 134.00 | 764,666 |
| 2025-01-09 | 133.00 | 135.71 | 131.88 | 132.90 | 132.90 | 838,200 |
| 2025-01-08 | 129.24 | 135.60 | 128.38 | 133.49 | 133.49 | 1,607,598 |
| 2025-01-07 | 126.89 | 130.45 | 125.83 | 129.61 | 129.61 | 712,100 |
| 2025-01-06 | 128.03 | 130.98 | 125.50 | 127.01 | 127.01 | 1,455,787 |
| 2025-01-03 | 129.40 | 133.00 | 128.46 | 128.65 | 128.65 | 1,004,615 |
| 2025-01-02 | 132.50 | 134.41 | 129.62 | 130.78 | 130.78 | 1,003,700 |
| 2024-12-31 | 134.99 | 135.54 | 132.66 | 133.48 | 133.48 | 725,800 |
| 2024-12-30 | 135.99 | 137.33 | 134.30 | 134.53 | 134.53 | 921,141 |
| 2024-12-27 | 138.80 | 139.20 | 134.77 | 135.31 | 135.31 | 1,180,878 |
| 2024-12-26 | 137.12 | 140.33 | 136.50 | 139.22 | 139.22 | 966,072 |
| 2024-12-25 | 133.80 | 138.90 | 133.80 | 138.00 | 138.00 | 1,025,300 |
| 2024-12-24 | 136.51 | 136.75 | 133.36 | 135.15 | 135.15 | 819,144 |
| 2024-12-23 | 131.94 | 139.30 | 131.58 | 134.48 | 134.48 | 2,295,599 |
| 2024-12-20 | 133.04 | 133.39 | 132.00 | 132.41 | 132.41 | 445,428 |
| 2024-12-19 | 131.79 | 132.85 | 130.18 | 132.42 | 132.42 | 533,985 |
| 2024-12-18 | 131.45 | 133.40 | 130.30 | 132.30 | 132.30 | 875,652 |
| 2024-12-17 | 131.88 | 134.22 | 129.25 | 132.60 | 132.60 | 1,147,023 |
| 2024-12-16 | 133.28 | 133.87 | 128.70 | 129.50 | 129.50 | 1,051,577 |
| 2024-12-13 | 135.12 | 136.75 | 132.70 | 132.70 | 132.70 | 1,085,204 |
| 2024-12-12 | 136.23 | 137.73 | 134.08 | 136.18 | 136.18 | 1,006,430 |
| 2024-12-11 | 134.60 | 137.18 | 133.38 | 136.41 | 136.41 | 1,483,113 |
| 2024-12-10 | 136.00 | 136.00 | 132.14 | 134.60 | 134.60 | 2,106,482 |
| 2024-12-09 | 129.56 | 133.64 | 128.28 | 131.66 | 131.66 | 1,719,921 |
| 2024-12-06 | 129.47 | 131.20 | 128.53 | 129.55 | 129.55 | 1,516,491 |
| 2024-12-05 | 131.04 | 131.11 | 128.52 | 129.47 | 129.47 | 1,392,973 |
| 2024-12-04 | 133.22 | 134.22 | 130.68 | 131.48 | 131.48 | 1,929,119 |
| 2024-12-03 | 133.00 | 135.31 | 131.66 | 133.81 | 133.81 | 1,095,596 |
| 2024-12-02 | 133.89 | 135.90 | 132.00 | 133.00 | 133.00 | 2,224,524 |
| 2024-11-29 | 134.42 | 137.20 | 134.00 | 134.54 | 134.54 | 1,298,954 |
| 2024-11-28 | 140.98 | 140.98 | 135.80 | 136.36 | 136.36 | 945,094 |
| 2024-11-27 | 136.51 | 140.50 | 136.00 | 140.24 | 140.24 | 899,640 |
| 2024-11-26 | 136.57 | 137.88 | 135.87 | 136.51 | 136.51 | 744,390 |
| 2024-11-25 | 135.25 | 140.50 | 134.42 | 137.49 | 137.49 | 1,656,791 |
| 2024-11-22 | 143.75 | 145.00 | 134.00 | 134.42 | 134.42 | 1,975,319 |
| 2024-11-21 | 143.44 | 147.89 | 143.44 | 144.63 | 144.63 | 1,454,700 |
| 2024-11-20 | 141.20 | 145.59 | 141.20 | 143.88 | 143.88 | 948,008 |
| 2024-11-19 | 139.60 | 143.68 | 139.60 | 143.31 | 143.31 | 1,031,205 |
| 2024-11-18 | 139.98 | 143.80 | 138.03 | 139.60 | 139.60 | 1,394,951 |
| 2024-11-15 | 140.00 | 142.00 | 137.60 | 137.70 | 137.70 | 990,862 |
| 2024-11-14 | 143.47 | 145.48 | 140.51 | 141.04 | 141.04 | 1,109,321 |
| 2024-11-13 | 142.35 | 145.12 | 141.52 | 144.72 | 144.72 | 1,081,700 |
| 2024-11-12 | 143.50 | 148.58 | 142.13 | 143.74 | 143.74 | 1,546,276 |
| 2024-11-11 | 137.00 | 144.00 | 135.68 | 143.57 | 143.57 | 2,428,013 |
| 2024-11-08 | 137.20 | 141.98 | 136.66 | 137.41 | 137.41 | 2,119,137 |
| 2024-11-07 | 136.00 | 137.00 | 133.60 | 136.11 | 136.11 | 1,597,700 |
| 2024-11-06 | 136.41 | 138.50 | 134.64 | 137.05 | 137.05 | 1,939,066 |
| 2024-11-05 | 138.64 | 138.64 | 133.00 | 136.48 | 136.48 | 3,025,253 |
| 2024-11-04 | 137.20 | 141.23 | 137.02 | 139.20 | 139.20 | 1,705,907 |
| 2024-11-01 | 137.30 | 139.20 | 135.33 | 137.21 | 137.21 | 1,580,714 |
| 2024-10-31 | 133.43 | 138.38 | 131.96 | 137.30 | 137.30 | 2,757,296 |
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.