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
2023-04-28	22.800	23.320	22.630	23.300	11.095	1,600,684
2023-04-27	22.340	23.220	21.900	22.820	10.867	2,398,447
2023-04-26	22.340	22.800	22.150	22.240	10.591	2,100,417
2023-04-25	23.460	23.460	21.880	22.270	10.605	3,241,059
2023-04-24	23.070	23.480	22.940	23.170	11.034	2,451,279
2023-04-21	23.610	23.870	23.250	23.250	11.072	1,665,871
2023-04-20	23.870	24.250	23.330	23.730	11.300	1,816,255
2023-04-19	23.910	24.080	23.800	23.930	11.395	1,139,424
2023-04-18	24.170	24.390	23.700	23.910	11.386	2,072,511
2023-04-17	24.400	24.550	24.010	24.170	11.510	1,623,023
2023-04-14	24.100	24.400	24.100	24.210	11.529	1,451,602
2023-04-13	24.360	24.600	23.980	24.170	11.510	1,951,871
2023-04-12	24.880	25.000	24.410	24.480	11.657	2,395,119
2023-04-11	24.650	24.950	24.540	24.880	11.848	1,670,655
2023-04-10	24.860	25.280	24.680	24.810	11.814	2,627,039
2023-04-07	24.330	25.380	24.220	25.080	11.943	6,047,407
2023-04-06	24.250	24.530	24.060	24.330	11.586	1,756,975
2023-04-04	24.340	24.650	24.230	24.370	11.605	2,920,735
2023-04-03	23.440	24.800	23.320	24.450	11.643	5,304,591
2023-03-31	23.120	23.500	23.110	23.240	11.067	1,220,544
2023-03-30	22.990	23.150	22.850	23.120	11.010	1,140,048
2023-03-29	23.500	23.500	22.800	22.950	10.929	1,733,471
2023-03-28	23.560	23.760	23.140	23.150	11.024	1,597,849
2023-03-27	23.420	23.880	23.280	23.560	11.219	2,076,047
2023-03-24	23.300	23.810	23.110	23.420	11.153	1,862,922
2023-03-23	23.380	23.390	23.020	23.300	11.095	1,150,240
2023-03-22	23.250	23.750	23.250	23.390	11.138	1,750,527
2023-03-21	22.670	23.300	22.670	23.250	11.072	3,201,119
2023-03-20	23.550	23.680	22.610	22.660	10.791	6,626,065
2023-03-17	24.210	24.420	23.560	23.590	11.234	2,911,167
2023-03-16	24.940	24.940	24.200	24.200	11.524	2,342,495
2023-03-15	24.700	25.200	24.670	24.940	11.876	1,612,623
2023-03-14	25.290	25.290	24.710	24.760	11.791	2,656,889
2023-03-13	25.250	25.350	24.410	25.300	12.048	3,326,335
2023-03-10	25.100	25.300	24.900	25.290	12.043	3,472,975
2023-03-09	25.150	25.340	24.950	25.230	12.014	2,377,023
2023-03-08	24.980	25.270	24.720	25.060	11.934	1,535,040
2023-03-07	25.350	25.350	24.880	25.060	11.934	3,813,679
2023-03-06	24.960	25.500	24.800	25.410	12.100	5,619,493
2023-03-03	24.730	24.920	24.690	24.850	11.834	2,114,111
2023-03-02	24.980	25.000	24.710	24.790	11.805	2,204,903
2023-03-01	25.150	25.150	24.720	24.970	11.891	1,339,520
2023-02-28	24.900	25.210	24.700	24.960	11.886	1,596,828
2023-02-27	25.040	25.040	24.430	24.710	11.767	2,992,622
2023-02-24	24.980	25.280	24.740	25.040	11.924	2,447,113
2023-02-23	24.810	25.350	24.800	24.980	11.895	3,039,711
2023-02-22	25.020	25.080	24.750	24.930	11.872	2,070,433
2023-02-21	24.540	25.200	24.440	25.100	11.953	3,897,503
2023-02-20	25.090	25.140	24.140	24.540	11.686	3,259,359
2023-02-17	24.430	25.090	24.420	24.840	11.829	3,508,168
2023-02-16	25.350	25.390	24.310	24.500	11.667	5,709,598
2023-02-15	25.320	25.630	25.200	25.460	12.124	3,875,166
2023-02-14	25.310	25.360	25.030	25.340	12.067	3,408,495
2023-02-13	25.110	25.430	25.010	25.310	12.053	4,081,252
2023-02-10	25.600	25.850	25.010	25.160	11.981	6,243,950
2023-02-09	26.010	26.560	25.610	25.770	12.272	6,559,819
2023-02-08	26.680	27.000	25.850	26.000	12.381	8,128,327
2023-02-07	26.500	27.400	26.500	26.720	12.724	14,019,343
2023-02-06	25.990	26.330	25.430	25.600	12.191	6,289,712
2023-02-03	25.790	26.260	25.510	26.000	12.381	7,709,187

← NewerPage 15 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.