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
2023-07-27	12.600	12.750	12.320	12.340	9.465	4,327,090
2023-07-26	12.900	12.930	12.500	12.520	9.603	3,944,339
2023-07-25	12.590	12.960	12.370	12.900	9.894	7,516,920
2023-07-24	12.250	12.630	12.070	12.470	9.565	5,448,134
2023-07-21	12.320	12.430	12.120	12.210	9.365	3,800,411
2023-07-20	12.820	12.990	12.000	12.480	9.572	13,039,399
2023-07-19	13.200	13.330	12.920	12.970	9.948	2,373,929
2023-07-18	13.170	13.350	12.880	13.140	10.078	3,136,332
2023-07-17	13.200	13.200	12.770	13.130	10.071	3,325,425
2023-07-14	13.500	13.500	13.190	13.250	10.163	3,938,849
2023-07-13	14.070	14.070	13.400	13.570	10.408	7,154,710
2023-07-12	13.770	14.680	13.630	14.010	10.746	10,062,398
2023-07-11	13.400	13.760	13.320	13.760	10.554	3,175,197
2023-07-10	13.570	13.610	13.260	13.400	10.278	4,370,261
2023-07-07	14.100	14.100	13.530	13.550	10.393	5,077,694
2023-07-06	14.200	14.270	13.970	14.010	10.746	4,321,355
2023-07-05	14.920	15.180	14.230	14.270	10.945	6,364,330
2023-07-04	14.650	15.230	14.570	14.980	11.490	5,294,248
2023-07-03	15.100	15.230	14.640	14.710	11.283	4,580,107
2023-06-30	15.370	15.460	14.710	15.090	11.574	7,714,873
2023-06-29	15.680	15.820	15.410	15.460	11.858	6,786,410
2023-06-28	15.880	16.350	15.690	15.710	12.050	10,289,991
2023-06-27	15.860	16.150	15.700	16.000	12.272	7,606,844
2023-06-26	15.610	16.180	15.610	15.940	12.226	9,314,393
2023-06-21	15.610	15.890	15.510	15.580	11.950	6,930,558
2023-06-20	15.900	16.250	15.650	15.710	12.050	9,765,511
2023-06-19	15.200	16.210	15.200	15.780	12.103	12,110,838
2023-06-16	24.410	24.460	23.890	24.100	11.476	2,623,919
2023-06-15	24.060	24.530	23.660	24.150	11.500	4,096,317
2023-06-14	23.980	24.240	23.800	23.950	11.405	2,098,927
2023-06-13	24.380	24.790	23.790	23.860	11.362	3,592,783
2023-06-12	23.930	24.170	23.600	24.060	11.457	2,825,471
2023-06-09	23.740	23.960	23.650	23.820	11.343	1,906,394
2023-06-08	23.890	24.050	23.570	23.740	11.305	2,440,047
2023-06-07	24.420	24.470	23.840	23.940	11.400	4,275,129
2023-06-06	25.110	25.340	24.560	24.730	11.776	5,966,270
2023-06-05	26.290	26.580	25.070	25.350	12.072	15,213,654
2023-06-02	25.260	26.080	25.130	26.040	12.400	13,924,422
2023-06-01	24.730	26.100	24.680	25.450	12.119	17,215,693
2023-05-31	23.550	25.480	23.550	24.500	11.667	14,694,363
2023-05-30	23.240	23.600	22.960	23.360	11.124	2,322,943
2023-05-29	23.950	24.310	23.000	23.260	11.076	3,408,911
2023-05-26	23.650	24.040	23.300	23.840	11.353	1,850,592
2023-05-25	23.670	23.800	23.380	23.570	11.224	1,762,175
2023-05-24	23.700	23.750	23.350	23.600	11.238	1,790,782
2023-05-23	23.580	23.850	23.340	23.720	11.295	2,671,661
2023-05-22	23.300	23.600	23.210	23.500	11.191	1,664,332
2023-05-19	23.140	23.500	22.830	23.250	11.072	2,555,335
2023-05-18	22.550	23.940	22.440	23.140	11.019	5,708,284
2023-05-17	22.400	22.500	22.140	22.380	10.657	1,286,272
2023-05-16	22.540	22.680	22.050	22.160	10.553	1,540,656
2023-05-15	22.020	22.900	21.800	22.540	10.734	3,115,196
2023-05-12	22.120	22.540	21.820	22.120	10.534	1,078,480
2023-05-11	22.470	22.650	22.020	22.030	10.491	903,760
2023-05-10	22.150	22.630	22.000	22.250	10.595	1,713,087
2023-05-09	22.510	22.530	22.000	22.060	10.505	1,464,736
2023-05-08	22.750	23.000	22.420	22.510	10.719	1,364,866
2023-05-05	22.960	23.000	22.490	22.510	10.719	1,054,462
2023-05-04	23.100	23.640	22.800	22.900	10.905	1,681,887
2023-04-28	22.800	23.320	22.630	23.300	11.095	1,600,684

← NewerPage 14 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.