Chengdu Xiling Power Science & Technology Incorporated Co Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 9.370 | 9.710 | 9.370 | 9.530 | 7.310 | 3,102,528 |
| 2024-04-24 | 9.260 | 9.510 | 9.170 | 9.490 | 7.279 | 3,974,931 |
| 2024-04-23 | 8.630 | 9.580 | 8.630 | 9.140 | 7.010 | 6,717,945 |
| 2024-04-22 | 8.610 | 8.800 | 8.220 | 8.630 | 6.619 | 3,541,199 |
| 2024-04-19 | 8.750 | 8.790 | 8.530 | 8.660 | 6.642 | 3,210,323 |
| 2024-04-18 | 8.820 | 9.030 | 8.500 | 8.740 | 6.704 | 4,908,434 |
| 2024-04-17 | 8.200 | 8.900 | 8.110 | 8.860 | 6.796 | 5,132,970 |
| 2024-04-16 | 8.690 | 8.690 | 7.660 | 8.000 | 6.136 | 7,824,413 |
| 2024-04-15 | 9.340 | 9.480 | 8.480 | 8.690 | 6.665 | 6,269,745 |
| 2024-04-12 | 9.650 | 9.790 | 9.410 | 9.450 | 7.248 | 2,487,627 |
| 2024-04-11 | 9.850 | 9.940 | 9.660 | 9.710 | 7.448 | 2,769,297 |
| 2024-04-10 | 10.260 | 10.300 | 9.760 | 9.840 | 7.547 | 3,973,590 |
| 2024-04-09 | 9.570 | 10.450 | 9.570 | 10.290 | 7.893 | 7,050,002 |
| 2024-04-08 | 10.000 | 10.040 | 9.500 | 9.580 | 7.348 | 3,330,089 |
| 2024-04-03 | 10.150 | 10.160 | 9.910 | 9.980 | 7.655 | 2,113,998 |
| 2024-04-02 | 10.170 | 10.270 | 10.060 | 10.150 | 7.785 | 3,087,732 |
| 2024-04-01 | 9.950 | 10.240 | 9.950 | 10.170 | 7.800 | 5,111,480 |
| 2024-03-29 | 10.000 | 10.170 | 9.760 | 9.950 | 7.632 | 3,307,549 |
| 2024-03-28 | 9.700 | 10.270 | 9.700 | 9.930 | 7.616 | 4,061,734 |
| 2024-03-27 | 10.040 | 10.100 | 9.770 | 9.780 | 7.501 | 3,830,605 |
| 2024-03-26 | 9.820 | 10.180 | 9.790 | 10.120 | 7.762 | 5,660,926 |
| 2024-03-25 | 10.300 | 10.490 | 9.850 | 9.890 | 7.586 | 10,224,343 |
| 2024-03-22 | 10.250 | 11.300 | 10.110 | 10.560 | 8.100 | 8,720,450 |
| 2024-03-21 | 10.170 | 10.470 | 10.020 | 10.280 | 7.885 | 4,752,460 |
| 2024-03-20 | 10.100 | 10.220 | 10.020 | 10.140 | 7.777 | 3,002,739 |
| 2024-03-19 | 10.200 | 10.200 | 10.040 | 10.060 | 7.716 | 3,920,543 |
| 2024-03-18 | 9.760 | 10.250 | 9.760 | 10.200 | 7.824 | 6,397,085 |
| 2024-03-15 | 9.540 | 9.670 | 9.410 | 9.660 | 7.409 | 3,935,495 |
| 2024-03-14 | 9.590 | 9.660 | 9.360 | 9.540 | 7.317 | 4,725,368 |
| 2024-03-13 | 9.640 | 9.770 | 9.510 | 9.570 | 7.340 | 4,675,474 |
| 2024-03-12 | 9.310 | 9.850 | 9.310 | 9.680 | 7.425 | 6,684,442 |
| 2024-03-11 | 8.920 | 9.350 | 8.780 | 9.290 | 7.126 | 5,697,821 |
| 2024-03-08 | 8.870 | 9.000 | 8.810 | 8.920 | 6.842 | 2,824,769 |
| 2024-03-07 | 9.030 | 9.200 | 8.890 | 8.940 | 6.857 | 3,075,071 |
| 2024-03-06 | 9.110 | 9.140 | 8.770 | 9.000 | 6.903 | 4,074,329 |
| 2024-03-05 | 9.090 | 9.280 | 8.980 | 9.110 | 6.987 | 4,941,922 |
| 2024-03-04 | 8.870 | 9.250 | 8.730 | 9.150 | 7.018 | 6,537,802 |
| 2024-03-01 | 8.770 | 8.990 | 8.720 | 8.840 | 6.780 | 4,394,442 |
| 2024-02-29 | 8.230 | 8.810 | 8.160 | 8.790 | 6.742 | 6,720,660 |
| 2024-02-28 | 9.460 | 9.750 | 8.300 | 8.380 | 6.428 | 12,542,132 |
| 2024-02-27 | 8.970 | 9.450 | 8.850 | 9.440 | 7.241 | 6,328,580 |
| 2024-02-26 | 8.700 | 9.080 | 8.630 | 8.920 | 6.842 | 6,420,126 |
| 2024-02-23 | 8.200 | 8.740 | 8.160 | 8.690 | 6.665 | 6,883,331 |
| 2024-02-22 | 7.810 | 8.130 | 7.810 | 8.130 | 6.236 | 4,028,129 |
| 2024-02-21 | 7.710 | 8.270 | 7.610 | 7.940 | 6.090 | 7,299,429 |
| 2024-02-20 | 7.620 | 8.000 | 7.380 | 7.770 | 5.960 | 7,428,200 |
| 2024-02-19 | 7.100 | 8.000 | 7.080 | 7.620 | 5.845 | 9,879,820 |
| 2024-02-08 | 6.290 | 7.020 | 5.920 | 7.020 | 5.384 | 10,736,072 |
| 2024-02-07 | 6.640 | 7.130 | 6.190 | 6.380 | 4.894 | 12,811,775 |
| 2024-02-06 | 6.700 | 6.880 | 5.780 | 6.550 | 5.024 | 10,583,454 |
| 2024-02-05 | 7.700 | 7.730 | 6.360 | 6.700 | 5.139 | 10,532,424 |
| 2024-02-02 | 8.440 | 8.580 | 7.390 | 7.770 | 5.960 | 7,809,097 |
| 2024-02-01 | 8.670 | 8.670 | 8.180 | 8.450 | 6.481 | 6,627,294 |
| 2024-01-31 | 9.040 | 9.200 | 8.600 | 8.680 | 6.658 | 5,662,783 |
| 2024-01-30 | 9.500 | 9.620 | 9.130 | 9.160 | 7.026 | 3,917,659 |
| 2024-01-29 | 9.930 | 9.990 | 9.460 | 9.480 | 7.271 | 3,799,489 |
| 2024-01-26 | 10.030 | 10.170 | 9.890 | 9.890 | 7.586 | 2,901,261 |
| 2024-01-25 | 9.800 | 10.030 | 9.660 | 10.030 | 7.693 | 3,093,817 |
| 2024-01-24 | 9.690 | 9.870 | 9.350 | 9.720 | 7.455 | 4,077,506 |
| 2024-01-23 | 9.760 | 9.910 | 9.570 | 9.690 | 7.432 | 3,787,217 |
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.