Chengdu Xiling Power Science & Technology Incorporated Co Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.290	12.720	12.170	12.540	9.618	7,510,313
2023-10-26	12.100	12.420	11.970	12.280	9.419	5,123,272
2023-10-25	11.900	12.360	11.810	12.200	9.358	7,713,963
2023-10-24	11.220	11.890	11.220	11.890	9.120	7,598,144
2023-10-23	11.700	11.730	11.060	11.220	8.606	6,636,183
2023-10-20	11.510	12.030	11.440	11.860	9.097	7,225,867
2023-10-19	11.610	11.940	11.430	11.610	8.905	5,881,934
2023-10-18	11.440	12.260	11.270	11.800	9.051	9,294,113
2023-10-17	12.070	12.090	11.600	11.700	8.974	6,246,368
2023-10-16	12.240	12.310	11.920	12.070	9.258	7,998,072
2023-10-13	12.660	12.800	12.210	12.310	9.442	15,853,079
2023-10-12	12.450	13.400	12.450	12.910	9.902	18,894,961
2023-10-11	12.030	12.170	11.890	11.920	9.143	2,937,912
2023-10-10	12.460	12.460	11.960	12.150	9.319	5,040,020
2023-10-09	11.890	12.480	11.830	12.300	9.434	9,037,974
2023-09-28	11.800	11.980	11.730	11.890	9.120	3,190,217
2023-09-27	11.360	11.910	11.340	11.670	8.951	5,938,182
2023-09-26	11.480	11.570	11.310	11.400	8.744	1,913,937
2023-09-25	11.660	11.900	11.500	11.530	8.844	2,582,105
2023-09-22	11.210	11.690	11.210	11.650	8.936	3,101,669
2023-09-21	11.300	11.510	11.220	11.230	8.614	3,450,391
2023-09-20	11.570	11.760	11.360	11.400	8.744	4,019,027
2023-09-19	11.900	12.190	11.470	11.660	8.943	7,230,624
2023-09-18	11.850	12.180	11.660	11.840	9.081	4,343,819
2023-09-15	11.560	11.790	11.390	11.660	8.943	3,384,783
2023-09-14	11.780	11.780	11.420	11.510	8.828	3,120,259
2023-09-13	11.930	12.260	11.720	11.800	9.051	5,831,088
2023-09-12	11.770	12.010	11.770	11.980	9.189	2,356,665
2023-09-11	11.850	11.970	11.700	11.830	9.074	2,682,664
2023-09-08	11.830	11.910	11.770	11.860	9.097	1,422,226
2023-09-07	12.070	12.140	11.760	11.790	9.043	2,537,911
2023-09-06	12.010	12.150	11.920	12.130	9.304	2,173,469
2023-09-05	12.370	12.370	11.950	12.030	9.227	3,795,141
2023-09-04	11.650	12.210	11.610	12.160	9.327	5,780,110
2023-09-01	11.610	11.770	11.520	11.630	8.920	1,912,195
2023-08-31	11.800	12.090	11.610	11.680	8.959	2,801,499
2023-08-30	11.490	12.130	11.430	11.840	9.081	6,322,219
2023-08-29	10.700	11.560	10.600	11.540	8.851	7,829,676
2023-08-28	11.500	11.500	10.810	10.820	8.299	5,059,481
2023-08-25	11.260	11.390	10.860	10.940	8.391	4,128,695
2023-08-24	11.300	11.420	11.000	11.270	8.644	2,528,395
2023-08-23	11.430	11.440	11.190	11.320	8.683	2,009,703
2023-08-22	11.430	11.510	11.140	11.410	8.752	2,487,968
2023-08-21	11.540	11.700	11.200	11.350	8.706	2,590,833
2023-08-18	11.790	11.840	11.520	11.540	8.851	2,353,140
2023-08-17	11.430	11.900	11.380	11.780	9.035	4,121,433
2023-08-16	11.740	11.740	11.480	11.480	8.805	2,390,607
2023-08-15	11.740	11.880	11.670	11.720	8.989	2,177,469
2023-08-14	11.700	11.780	11.480	11.700	8.974	2,586,063
2023-08-11	11.850	11.960	11.710	11.710	8.982	2,392,415
2023-08-10	12.000	12.100	11.730	11.820	9.066	2,652,727
2023-08-09	12.050	12.060	11.860	11.930	9.150	2,826,563
2023-08-08	12.190	12.240	12.030	12.060	9.250	2,470,415
2023-08-07	12.240	12.280	12.020	12.190	9.350	2,900,273
2023-08-04	12.130	12.340	12.120	12.230	9.381	3,097,769
2023-08-03	12.220	12.260	12.000	12.130	9.304	3,210,196
2023-08-02	12.290	12.340	12.180	12.230	9.381	2,288,701
2023-08-01	12.360	12.440	12.150	12.270	9.411	3,033,597
2023-07-31	12.500	12.640	12.260	12.330	9.457	4,569,317
2023-07-28	12.500	12.530	12.220	12.290	9.427	4,323,910

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.