Anhui Xinlong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.760 | 7.990 | 7.600 | 7.600 | 7.600 | 26,580,605 |
| 2026-10-21 | 7.760 | 7.760 | 7.620 | 7.650 | 7.650 | 15,036,652 |
| 2026-10-20 | 7.650 | 7.650 | 7.460 | 7.610 | 7.610 | 13,139,268 |
| 2026-10-19 | 7.590 | 7.590 | 7.330 | 7.550 | 7.550 | 16,390,699 |
| 2026-10-16 | 7.780 | 7.780 | 7.480 | 7.510 | 7.510 | 20,056,893 |
| 2026-10-15 | 7.660 | 7.990 | 7.600 | 7.600 | 7.600 | 22,133,473 |
| 2026-10-14 | 8.210 | 8.260 | 7.890 | 7.890 | 7.890 | 27,501,757 |
| 2026-10-13 | 8.150 | 8.560 | 7.850 | 8.280 | 8.280 | 41,760,290 |
| 2026-10-12 | 8.250 | 8.910 | 8.200 | 8.390 | 8.390 | 40,788,447 |
| 2026-10-09 | 8.780 | 8.780 | 7.970 | 8.310 | 8.310 | 54,157,129 |
| 2026-10-08 | 8.700 | 8.950 | 8.620 | 8.860 | 8.860 | 35,901,547 |
| 2026-09-30 | 8.880 | 8.990 | 8.750 | 8.760 | 8.760 | 42,949,942 |
| 2026-09-29 | 8.530 | 9.040 | 8.250 | 9.040 | 9.040 | 72,047,418 |
| 2026-09-28 | 8.500 | 8.850 | 8.440 | 8.610 | 8.610 | 45,371,075 |
| 2026-09-24 | 8.620 | 8.790 | 8.560 | 8.560 | 8.560 | 41,669,903 |
| 2026-09-23 | 8.960 | 8.970 | 8.620 | 8.620 | 8.620 | 41,872,423 |
| 2026-09-22 | 9.160 | 9.240 | 8.920 | 8.970 | 8.970 | 65,911,974 |
| 2026-09-21 | 9.180 | 9.600 | 8.820 | 9.200 | 9.200 | 124,821,024 |
| 2026-09-18 | 8.190 | 9.000 | 8.160 | 9.000 | 9.000 | 46,208,028 |
| 2026-09-17 | 8.430 | 8.480 | 8.110 | 8.180 | 8.180 | 32,944,399 |
| 2026-09-16 | 8.370 | 8.600 | 8.310 | 8.460 | 8.460 | 37,831,790 |
| 2026-09-15 | 8.300 | 8.890 | 8.200 | 8.570 | 8.570 | 54,739,113 |
| 2026-09-14 | 8.450 | 8.590 | 8.270 | 8.360 | 8.360 | 30,873,799 |
| 2026-09-11 | 8.080 | 8.540 | 8.030 | 8.440 | 8.440 | 46,206,386 |
| 2026-09-10 | 8.160 | 8.350 | 7.990 | 8.190 | 8.190 | 22,994,037 |
| 2026-09-09 | 8.360 | 8.400 | 8.240 | 8.250 | 8.250 | 21,343,644 |
| 2026-09-08 | 8.400 | 8.550 | 8.240 | 8.430 | 8.430 | 33,804,663 |
| 2026-09-07 | 8.540 | 8.550 | 8.300 | 8.400 | 8.400 | 35,095,476 |
| 2026-09-04 | 8.320 | 8.850 | 8.300 | 8.620 | 8.620 | 53,260,594 |
| 2026-09-03 | 8.510 | 8.580 | 8.300 | 8.400 | 8.400 | 42,446,641 |
| 2026-09-02 | 8.160 | 8.720 | 8.070 | 8.650 | 8.650 | 65,955,132 |
| 2026-09-01 | 8.140 | 8.300 | 8.100 | 8.220 | 8.220 | 25,792,083 |
| 2026-08-31 | 7.990 | 8.170 | 7.910 | 8.160 | 8.160 | 20,600,658 |
| 2026-08-28 | 8.050 | 8.120 | 8.010 | 8.060 | 8.060 | 19,727,915 |
| 2026-08-27 | 8.080 | 8.140 | 7.950 | 8.110 | 8.110 | 28,783,138 |
| 2026-08-26 | 7.950 | 8.180 | 7.890 | 8.120 | 8.120 | 32,211,858 |
| 2026-08-25 | 7.790 | 7.980 | 7.670 | 7.960 | 7.960 | 19,203,495 |
| 2026-08-24 | 7.960 | 8.050 | 7.750 | 7.940 | 7.940 | 22,304,524 |
| 2026-08-21 | 7.950 | 8.020 | 7.800 | 7.970 | 7.970 | 18,085,833 |
| 2026-08-20 | 8.230 | 8.280 | 7.910 | 7.980 | 7.980 | 25,842,135 |
| 2026-08-19 | 8.400 | 8.450 | 8.040 | 8.070 | 8.070 | 39,129,191 |
| 2026-08-18 | 8.820 | 8.890 | 8.480 | 8.570 | 8.570 | 39,840,443 |
| 2026-08-17 | 8.790 | 8.810 | 8.510 | 8.810 | 8.810 | 38,164,069 |
| 2026-08-14 | 8.960 | 9.020 | 8.570 | 8.710 | 8.710 | 53,709,784 |
| 2026-08-13 | 9.320 | 9.360 | 8.910 | 8.960 | 8.960 | 77,147,710 |
| 2026-08-12 | 9.070 | 9.450 | 9.000 | 9.320 | 9.320 | 93,517,367 |
| 2026-08-11 | 9.500 | 9.610 | 9.020 | 9.120 | 9.120 | 99,831,964 |
| 2026-08-10 | 8.660 | 9.340 | 8.660 | 9.340 | 9.340 | 38,672,866 |
| 2026-08-07 | 8.480 | 8.590 | 8.270 | 8.490 | 8.490 | 50,300,202 |
| 2026-08-06 | 8.750 | 8.850 | 8.420 | 8.560 | 8.560 | 70,029,558 |
| 2026-08-05 | 8.660 | 8.830 | 8.550 | 8.780 | 8.780 | 76,214,983 |
| 2026-08-04 | 8.860 | 9.000 | 8.680 | 8.780 | 8.780 | 85,667,476 |
| 2026-08-03 | 8.650 | 9.180 | 8.400 | 8.860 | 8.860 | 97,874,976 |
| 2026-07-31 | 8.220 | 9.170 | 8.220 | 8.900 | 8.900 | 116,089,702 |
| 2026-07-30 | 9.000 | 9.210 | 8.680 | 8.810 | 8.810 | 143,584,391 |
| 2026-07-29 | 8.080 | 8.770 | 7.920 | 8.770 | 8.770 | 106,253,426 |
| 2026-07-28 | 8.300 | 8.340 | 7.900 | 7.970 | 7.970 | 93,116,147 |
| 2026-07-27 | 8.020 | 8.600 | 7.600 | 8.450 | 8.450 | 140,099,056 |
| 2026-07-24 | 7.730 | 8.100 | 7.670 | 8.100 | 8.100 | 54,922,983 |
| 2026-07-23 | 6.690 | 7.360 | 6.690 | 7.360 | 7.360 | 29,772,821 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-20 | 0.0186 CNY |
| 2020-06-03 | 0.0500 CNY |
| 2019-06-28 | 0.0530 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.