Chengdu Xiling Power Science & Technology Incorporated Co Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9.110 | 9.350 | 8.980 | 9.100 | 6.980 | 2,880,903 |
| 2024-07-23 | 9.350 | 9.450 | 9.150 | 9.190 | 7.049 | 2,044,665 |
| 2024-07-22 | 9.710 | 9.710 | 9.350 | 9.420 | 7.225 | 2,041,129 |
| 2024-07-19 | 9.340 | 9.660 | 9.260 | 9.520 | 7.302 | 2,571,841 |
| 2024-07-18 | 9.530 | 9.530 | 9.300 | 9.380 | 7.195 | 2,800,927 |
| 2024-07-17 | 10.000 | 10.070 | 9.580 | 9.580 | 7.348 | 3,107,519 |
| 2024-07-16 | 9.900 | 10.120 | 9.820 | 10.060 | 7.716 | 3,032,249 |
| 2024-07-15 | 10.310 | 10.360 | 9.820 | 9.890 | 7.586 | 5,354,984 |
| 2024-07-12 | 9.800 | 10.490 | 9.720 | 10.360 | 7.946 | 7,352,720 |
| 2024-07-11 | 9.410 | 9.750 | 9.250 | 9.730 | 7.463 | 3,708,275 |
| 2024-07-10 | 9.250 | 9.530 | 9.060 | 9.280 | 7.118 | 3,013,607 |
| 2024-07-09 | 9.100 | 9.200 | 8.890 | 9.150 | 7.018 | 2,576,417 |
| 2024-07-08 | 9.290 | 9.290 | 8.970 | 9.020 | 6.918 | 2,499,041 |
| 2024-07-05 | 9.260 | 9.490 | 9.140 | 9.290 | 7.126 | 2,445,715 |
| 2024-07-04 | 9.680 | 9.840 | 9.310 | 9.320 | 7.149 | 3,423,263 |
| 2024-07-03 | 9.850 | 9.990 | 9.670 | 9.690 | 7.432 | 2,532,711 |
| 2024-07-02 | 10.100 | 10.100 | 9.850 | 9.890 | 7.586 | 1,743,065 |
| 2024-07-01 | 10.020 | 10.230 | 9.760 | 9.980 | 7.655 | 3,422,665 |
| 2024-06-28 | 9.900 | 10.090 | 9.800 | 9.960 | 7.639 | 2,639,207 |
| 2024-06-27 | 10.200 | 10.220 | 9.810 | 9.850 | 7.555 | 3,612,439 |
| 2024-06-26 | 9.770 | 10.200 | 9.770 | 10.170 | 7.800 | 3,586,777 |
| 2024-06-25 | 9.880 | 10.250 | 9.820 | 9.930 | 7.616 | 4,556,213 |
| 2024-06-24 | 10.250 | 10.250 | 9.780 | 9.820 | 7.532 | 5,497,256 |
| 2024-06-21 | 10.200 | 10.380 | 10.070 | 10.270 | 7.877 | 3,410,913 |
| 2024-06-20 | 10.960 | 11.100 | 10.330 | 10.340 | 7.931 | 9,728,131 |
| 2024-06-19 | 11.150 | 11.390 | 11.050 | 11.050 | 8.475 | 6,545,521 |
| 2024-06-18 | 11.290 | 11.470 | 11.100 | 11.200 | 8.591 | 7,508,327 |
| 2024-06-17 | 11.210 | 11.670 | 11.140 | 11.280 | 8.652 | 7,477,382 |
| 2024-06-14 | 11.350 | 11.680 | 10.890 | 11.350 | 8.706 | 9,282,395 |
| 2024-06-13 | 11.850 | 12.300 | 11.440 | 11.540 | 8.851 | 13,670,822 |
| 2024-06-12 | 11.270 | 11.980 | 11.140 | 11.850 | 9.089 | 16,517,665 |
| 2024-06-11 | 11.000 | 11.570 | 10.600 | 11.440 | 8.775 | 14,935,318 |
| 2024-06-07 | 10.890 | 11.480 | 10.440 | 11.190 | 8.583 | 14,354,842 |
| 2024-06-06 | 11.530 | 11.680 | 10.530 | 10.720 | 8.222 | 16,817,250 |
| 2024-06-05 | 11.700 | 12.180 | 11.500 | 11.790 | 9.043 | 17,408,528 |
| 2024-06-04 | 11.300 | 12.760 | 11.120 | 12.300 | 9.434 | 26,994,217 |
| 2024-06-03 | 11.180 | 11.980 | 10.950 | 11.960 | 9.173 | 25,745,517 |
| 2024-05-31 | 10.300 | 12.070 | 10.250 | 11.030 | 8.460 | 22,722,093 |
| 2024-05-30 | 9.900 | 10.300 | 9.770 | 10.230 | 7.847 | 8,775,387 |
| 2024-05-29 | 9.830 | 10.190 | 9.610 | 10.070 | 7.724 | 5,606,404 |
| 2024-05-28 | 9.690 | 10.030 | 9.460 | 9.640 | 7.394 | 2,617,596 |
| 2024-05-27 | 9.700 | 9.840 | 9.450 | 9.700 | 7.440 | 2,161,275 |
| 2024-05-24 | 9.800 | 9.920 | 9.730 | 9.730 | 7.463 | 1,916,979 |
| 2024-05-23 | 10.040 | 10.060 | 9.850 | 9.880 | 7.578 | 1,880,137 |
| 2024-05-22 | 10.140 | 10.210 | 10.020 | 10.060 | 7.716 | 1,729,181 |
| 2024-05-21 | 10.190 | 10.270 | 9.970 | 10.120 | 7.762 | 2,835,315 |
| 2024-05-20 | 10.070 | 10.430 | 10.050 | 10.240 | 7.854 | 3,040,481 |
| 2024-05-17 | 9.810 | 10.130 | 9.810 | 10.090 | 7.739 | 3,018,365 |
| 2024-05-16 | 9.930 | 10.100 | 9.850 | 9.890 | 7.586 | 2,177,421 |
| 2024-05-15 | 10.100 | 10.240 | 9.870 | 9.940 | 7.624 | 2,622,316 |
| 2024-05-14 | 9.900 | 10.080 | 9.820 | 10.010 | 7.678 | 2,163,467 |
| 2024-05-13 | 10.050 | 10.050 | 9.760 | 9.900 | 7.593 | 2,868,133 |
| 2024-05-10 | 10.250 | 10.370 | 10.060 | 10.100 | 7.747 | 2,522,368 |
| 2024-05-09 | 10.160 | 10.340 | 10.160 | 10.240 | 7.854 | 3,087,034 |
| 2024-05-08 | 10.500 | 10.540 | 10.200 | 10.250 | 7.862 | 3,726,371 |
| 2024-05-07 | 10.100 | 10.530 | 10.050 | 10.470 | 8.031 | 5,047,612 |
| 2024-05-06 | 10.060 | 10.210 | 9.950 | 10.180 | 7.808 | 3,504,175 |
| 2024-04-30 | 9.960 | 10.080 | 9.830 | 9.950 | 7.632 | 4,022,199 |
| 2024-04-29 | 9.880 | 10.120 | 9.710 | 9.820 | 7.532 | 4,669,829 |
| 2024-04-26 | 9.530 | 9.860 | 9.440 | 9.860 | 7.563 | 4,283,389 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-04 | 0.0500 CNY |
| 2023-06-19 | 0.1600 CNY |
| 2020-07-17 | 0.1000 CNY |
| 2019-05-30 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.