Changzhou Xingyu Automotive Lighting Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 136.78 | 137.29 | 131.83 | 134.21 | 134.21 | 2,905,345 |
| 2024-10-29 | 140.98 | 141.30 | 136.00 | 137.33 | 137.33 | 2,888,055 |
| 2024-10-28 | 146.00 | 148.24 | 138.60 | 141.80 | 141.80 | 4,716,461 |
| 2024-10-25 | 149.29 | 150.04 | 147.00 | 148.25 | 148.25 | 1,497,564 |
| 2024-10-24 | 150.26 | 152.33 | 148.34 | 149.24 | 149.24 | 844,631 |
| 2024-10-23 | 150.03 | 150.98 | 147.80 | 150.10 | 150.10 | 1,052,200 |
| 2024-10-22 | 148.44 | 151.49 | 147.94 | 150.01 | 150.01 | 712,830 |
| 2024-10-21 | 148.53 | 151.30 | 146.06 | 149.00 | 149.00 | 1,548,306 |
| 2024-10-18 | 140.41 | 151.18 | 139.40 | 148.52 | 148.52 | 2,354,183 |
| 2024-10-17 | 142.65 | 143.96 | 140.01 | 140.41 | 140.41 | 1,000,030 |
| 2024-10-16 | 139.37 | 143.76 | 138.00 | 141.27 | 141.27 | 1,734,117 |
| 2024-10-15 | 151.62 | 151.62 | 139.00 | 139.30 | 139.30 | 3,260,623 |
| 2024-10-14 | 149.70 | 152.87 | 145.87 | 151.93 | 151.93 | 1,569,300 |
| 2024-10-11 | 153.00 | 153.37 | 146.67 | 149.71 | 149.71 | 1,059,690 |
| 2024-10-10 | 145.80 | 156.75 | 145.51 | 154.00 | 154.00 | 3,292,535 |
| 2024-10-09 | 154.00 | 156.17 | 146.14 | 146.55 | 146.55 | 2,447,914 |
| 2024-10-08 | 162.42 | 162.42 | 146.05 | 157.02 | 157.02 | 3,793,809 |
| 2024-09-30 | 138.73 | 147.80 | 136.97 | 147.67 | 147.67 | 2,701,548 |
| 2024-09-27 | 133.00 | 136.50 | 132.00 | 136.01 | 136.01 | 1,330,205 |
| 2024-09-26 | 131.69 | 133.00 | 129.00 | 132.20 | 132.20 | 2,219,773 |
| 2024-09-25 | 134.20 | 134.80 | 131.06 | 131.61 | 131.61 | 1,725,185 |
| 2024-09-24 | 131.85 | 134.80 | 128.28 | 134.08 | 134.08 | 2,387,733 |
| 2024-09-23 | 130.16 | 133.50 | 129.70 | 131.33 | 131.33 | 1,449,500 |
| 2024-09-20 | 130.55 | 133.05 | 129.28 | 130.43 | 130.43 | 1,627,506 |
| 2024-09-19 | 126.10 | 132.51 | 125.50 | 132.10 | 132.10 | 3,845,272 |
| 2024-09-18 | 119.52 | 126.37 | 118.22 | 125.98 | 125.98 | 2,255,900 |
| 2024-09-13 | 121.56 | 121.56 | 117.00 | 118.00 | 118.00 | 1,955,425 |
| 2024-09-12 | 125.48 | 126.51 | 121.30 | 121.42 | 121.42 | 1,242,722 |
| 2024-09-11 | 119.01 | 125.40 | 117.90 | 124.73 | 124.73 | 2,272,669 |
| 2024-09-10 | 122.76 | 122.76 | 117.35 | 119.43 | 119.43 | 2,316,359 |
| 2024-09-09 | 126.12 | 127.79 | 120.88 | 121.70 | 121.70 | 2,468,695 |
| 2024-09-06 | 124.40 | 128.50 | 124.21 | 126.30 | 126.30 | 2,179,400 |
| 2024-09-05 | 123.55 | 126.50 | 123.02 | 124.33 | 124.33 | 1,610,169 |
| 2024-09-04 | 117.08 | 124.59 | 116.91 | 123.07 | 123.07 | 1,879,821 |
| 2024-09-03 | 115.56 | 118.18 | 114.17 | 118.05 | 118.05 | 2,088,123 |
| 2024-09-02 | 117.00 | 117.43 | 114.26 | 115.39 | 115.39 | 1,111,140 |
| 2024-08-30 | 114.10 | 118.18 | 113.70 | 116.70 | 116.70 | 1,860,551 |
| 2024-08-29 | 111.68 | 116.18 | 110.61 | 114.76 | 114.76 | 1,069,628 |
| 2024-08-28 | 113.30 | 115.96 | 111.54 | 112.23 | 112.23 | 844,000 |
| 2024-08-27 | 114.34 | 114.65 | 112.67 | 113.60 | 113.60 | 693,500 |
| 2024-08-26 | 115.15 | 116.34 | 113.43 | 114.85 | 114.85 | 1,017,189 |
| 2024-08-23 | 115.54 | 117.70 | 114.76 | 114.83 | 114.83 | 706,114 |
| 2024-08-22 | 116.05 | 117.88 | 115.85 | 116.26 | 116.26 | 1,054,000 |
| 2024-08-21 | 117.80 | 120.29 | 115.70 | 115.75 | 115.75 | 1,280,164 |
| 2024-08-20 | 118.35 | 119.90 | 117.12 | 118.51 | 118.51 | 1,475,718 |
| 2024-08-19 | 121.40 | 123.29 | 118.68 | 118.68 | 118.68 | 1,462,821 |
| 2024-08-16 | 118.75 | 126.00 | 118.75 | 121.40 | 121.40 | 4,423,393 |
| 2024-08-15 | 116.86 | 117.30 | 114.70 | 116.36 | 116.36 | 1,530,986 |
| 2024-08-14 | 119.17 | 119.23 | 117.04 | 117.10 | 117.10 | 448,900 |
| 2024-08-13 | 118.98 | 119.78 | 117.01 | 119.44 | 119.44 | 879,200 |
| 2024-08-12 | 120.40 | 121.17 | 118.58 | 118.63 | 118.63 | 1,040,587 |
| 2024-08-09 | 125.00 | 126.30 | 120.72 | 120.98 | 120.98 | 993,000 |
| 2024-08-08 | 124.15 | 125.79 | 123.16 | 124.60 | 124.60 | 769,945 |
| 2024-08-07 | 120.45 | 126.49 | 119.67 | 124.50 | 124.50 | 1,572,501 |
| 2024-08-06 | 119.29 | 121.11 | 117.61 | 121.00 | 121.00 | 605,933 |
| 2024-08-05 | 119.51 | 121.70 | 118.11 | 118.51 | 118.51 | 538,763 |
| 2024-08-02 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 566,538 |
| 2024-08-01 | 124.72 | 125.37 | 121.12 | 121.61 | 121.61 | 690,002 |
| 2024-07-31 | 120.18 | 125.35 | 119.61 | 124.72 | 124.72 | 898,129 |
| 2024-07-30 | 120.01 | 121.97 | 119.29 | 120.18 | 120.18 | 603,986 |
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.