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
2026-10-22	67.310	67.310	65.390	65.390	65.390	3,093,391
2026-10-21	69.400	69.500	67.230	67.460	67.460	2,926,397
2026-10-20	68.700	69.550	67.920	69.260	69.260	2,678,236
2026-10-19	67.500	69.230	67.190	68.820	68.820	2,854,194
2026-10-16	66.800	68.570	66.000	67.910	67.910	3,706,816
2026-10-15	66.520	67.100	65.730	66.010	66.010	2,324,252
2026-10-14	67.870	68.670	67.500	67.820	67.820	2,097,889
2026-10-13	69.500	69.510	67.590	68.000	68.000	4,092,099
2026-10-12	69.000	70.490	68.680	70.010	70.010	2,763,443
2026-10-09	67.900	69.390	67.180	68.950	68.950	4,025,950
2026-10-08	70.600	70.750	67.630	68.100	68.100	3,554,714
2026-09-30	69.600	70.850	69.430	70.330	70.330	2,341,049
2026-09-29	69.670	70.210	68.990	69.750	69.750	2,496,184
2026-09-28	70.710	71.090	68.800	69.220	69.220	2,990,605
2026-09-24	70.790	71.900	70.450	70.710	70.710	4,830,917
2026-09-23	71.120	71.960	70.710	70.810	70.810	2,800,685
2026-09-22	72.600	72.670	71.100	71.360	71.360	4,424,443
2026-09-21	72.780	73.430	71.700	72.280	72.280	3,337,438
2026-09-18	71.840	72.860	71.400	72.780	72.780	3,617,581
2026-09-17	70.990	72.260	70.650	71.330	71.330	3,722,960
2026-09-16	72.240	72.240	70.800	70.990	70.990	4,737,723
2026-09-15	72.810	73.540	72.200	72.320	72.320	2,792,590
2026-09-14	71.290	72.900	70.380	72.810	72.810	4,434,801
2026-09-11	72.350	72.700	71.080	71.680	71.680	4,187,400
2026-09-10	74.450	74.450	72.600	72.730	72.730	4,343,617
2026-09-09	77.110	77.220	74.900	75.200	75.200	5,309,800
2026-09-08	79.200	79.200	76.900	77.580	77.580	4,201,976
2026-09-07	76.580	80.200	76.580	79.280	79.280	7,636,631
2026-09-04	75.500	79.870	74.510	76.320	76.320	10,316,960
2026-09-03	79.000	79.000	74.180	74.880	74.880	8,631,189
2026-09-02	77.500	78.980	76.000	77.690	77.690	5,956,289
2026-09-01	77.360	82.800	77.000	78.220	78.220	9,757,562
2026-08-31	80.000	80.580	74.970	78.390	78.390	10,417,296
2026-08-28	81.000	84.840	81.000	81.480	81.480	4,922,753
2026-08-27	84.500	85.490	81.320	81.860	81.860	6,284,958
2026-08-26	84.000	87.160	83.420	86.350	86.350	3,557,713
2026-08-25	82.840	85.000	81.780	84.420	84.420	3,254,725
2026-08-24	86.060	86.060	82.000	83.680	83.680	4,859,706
2026-08-21	88.220	88.450	86.280	86.500	86.500	2,563,619
2026-08-20	88.850	91.270	87.720	88.300	88.300	3,071,838
2026-08-19	92.010	92.080	88.820	88.830	88.830	3,235,651
2026-08-18	88.230	93.500	88.230	92.810	92.810	2,944,018
2026-08-17	92.010	92.580	90.480	91.950	91.950	2,609,710
2026-08-14	94.210	94.560	92.010	92.010	92.010	2,236,601
2026-08-13	96.000	96.520	94.380	94.430	94.430	2,147,013
2026-08-12	95.930	96.750	94.890	95.420	95.420	2,082,584
2026-08-11	96.120	97.190	94.800	95.920	95.920	1,743,900
2026-08-10	94.340	98.500	94.020	96.110	96.110	2,922,686
2026-08-07	94.200	94.990	93.120	94.360	94.360	1,684,142
2026-08-06	95.000	96.090	93.510	94.170	94.170	2,072,111
2026-08-05	94.990	95.950	94.500	95.380	95.380	2,113,603
2026-08-04	97.320	97.930	93.420	95.020	95.020	3,285,835
2026-08-03	100.00	100.64	97.100	97.360	97.360	2,328,600
2026-07-31	95.100	99.600	94.800	99.200	99.200	4,794,458
2026-07-30	94.330	97.880	93.500	95.050	95.050	3,371,259
2026-07-29	93.960	96.500	92.710	94.280	94.280	3,476,788
2026-07-28	90.010	95.090	89.000	94.030	94.030	5,050,732
2026-07-27	89.500	90.700	88.800	90.000	90.000	2,096,904
2026-07-24	90.360	90.730	89.220	89.500	89.500	1,595,758
2026-07-23	89.000	91.880	88.880	91.520	91.520	2,636,564

Page 1 of 3 · 121 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.