Anhui Xinlong Electrical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	6.700	6.850	6.650	6.690	6.690	18,068,330
2026-07-21	6.700	6.820	6.350	6.810	6.810	29,003,924
2026-07-20	6.780	6.980	6.600	6.690	6.690	25,385,787
2026-07-17	7.000	7.060	6.710	6.770	6.770	23,464,960
2026-07-16	6.920	7.200	6.850	7.030	7.030	23,400,338
2026-07-15	7.040	7.150	6.890	6.980	6.980	29,871,628
2026-07-14	6.650	6.840	6.490	6.840	6.840	22,574,318
2026-07-13	7.160	7.180	6.640	6.650	6.650	26,043,952
2026-07-10	7.070	7.380	6.940	7.180	7.180	26,873,019
2026-07-09	6.940	7.080	6.740	7.060	7.060	20,170,873
2026-07-08	7.120	7.170	6.940	6.970	6.970	15,921,815
2026-07-07	7.360	7.420	7.060	7.090	7.090	18,726,839
2026-07-06	7.610	7.660	7.360	7.370	7.370	17,132,813
2026-07-03	7.560	7.640	7.480	7.530	7.530	16,757,807
2026-07-02	7.660	7.840	7.470	7.510	7.510	25,764,461
2026-07-01	7.600	7.810	7.550	7.720	7.720	23,174,422
2026-06-30	7.400	7.730	7.300	7.620	7.620	27,406,992
2026-06-29	7.380	7.870	7.330	7.430	7.430	27,203,940
2026-06-26	7.600	7.690	7.390	7.400	7.400	23,360,402
2026-06-25	7.970	8.000	7.580	7.640	7.640	29,251,848
2026-06-24	8.010	8.020	7.770	7.960	7.960	21,873,040
2026-06-23	8.310	8.320	7.980	8.050	8.050	22,942,951
2026-06-22	8.150	8.380	7.950	8.370	8.370	31,170,455
2026-06-18	8.250	8.310	8.130	8.150	8.150	19,602,084
2026-06-17	8.580	8.590	8.240	8.320	8.320	25,459,325
2026-06-16	8.250	8.630	8.120	8.550	8.550	33,849,549
2026-06-15	8.250	8.360	8.140	8.300	8.300	26,939,198
2026-06-12	8.000	8.170	7.920	8.040	8.040	25,168,189
2026-06-11	8.020	8.090	7.800	7.890	7.890	22,923,836
2026-06-10	8.260	8.340	8.030	8.110	8.110	21,834,964
2026-06-09	8.390	8.430	8.220	8.340	8.340	17,847,725
2026-06-08	8.510	8.650	8.130	8.250	8.250	28,966,152
2026-06-05	8.780	8.930	8.540	8.770	8.770	27,628,630
2026-06-04	8.970	9.070	8.760	8.850	8.850	27,259,346
2026-06-03	9.100	9.180	9.000	9.060	9.060	22,872,609
2026-06-02	9.420	9.450	8.960	9.110	9.110	31,728,033
2026-06-01	9.330	9.580	9.300	9.480	9.480	23,606,078
2026-05-29	9.910	9.970	9.300	9.320	9.320	40,661,020
2026-05-28	9.730	9.950	9.650	9.920	9.920	32,948,475
2026-05-27	9.900	10.050	9.690	9.730	9.730	35,670,987
2026-05-26	10.260	10.270	9.840	9.990	9.990	45,541,815
2026-05-25	10.710	11.020	10.320	10.420	10.420	47,252,751
2026-05-22	10.640	10.830	10.540	10.660	10.660	40,636,745
2026-05-21	11.190	11.310	10.500	10.580	10.580	79,202,806
2026-05-20	11.700	11.700	11.280	11.290	11.290	72,164,516
2026-05-19	11.550	12.010	11.400	11.880	11.880	105,742,416
2026-05-18	11.410	11.780	11.280	11.730	11.730	97,677,062
2026-05-15	11.220	11.540	11.010	11.340	11.340	69,033,939
2026-05-14	11.530	11.650	11.130	11.130	11.130	69,989,740
2026-05-13	11.210	11.590	11.210	11.530	11.530	90,758,126
2026-05-12	11.280	11.540	11.160	11.190	11.190	83,527,856
2026-05-11	11.120	11.860	11.070	11.390	11.390	127,799,290
2026-05-08	11.160	11.260	10.880	11.090	11.090	114,842,997
2026-05-07	10.200	11.110	10.100	11.110	11.110	82,567,002
2026-05-06	9.950	10.180	9.910	10.100	10.100	33,735,278
2026-04-30	9.780	9.910	9.720	9.800	9.800	20,477,922
2026-04-29	9.580	9.820	9.520	9.770	9.770	21,668,401
2026-04-28	9.800	9.850	9.540	9.580	9.580	23,423,776
2026-04-27	9.800	9.890	9.680	9.850	9.850	19,976,572
2026-04-24	9.920	9.990	9.730	9.860	9.860	25,915,672

← NewerPage 2 of 21 · 1,218 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.