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
2023-02-02	27.460	27.540	25.800	25.810	12.291	14,147,610
2023-02-01	27.960	29.000	27.240	27.610	13.148	18,837,566
2023-01-31	26.870	27.980	26.260	27.330	13.014	14,267,947
2023-01-30	27.110	28.990	25.770	27.500	13.095	25,889,835
2023-01-20	25.600	26.000	24.790	25.400	12.095	8,418,878
2023-01-19	24.290	25.230	24.200	25.000	11.905	7,329,086
2023-01-18	24.000	24.700	23.820	24.440	11.638	5,628,062
2023-01-17	22.600	24.440	22.510	24.150	11.500	8,768,146
2023-01-16	22.220	22.700	22.180	22.600	10.762	2,351,855
2023-01-13	22.700	23.690	22.160	22.230	10.586	5,185,116
2023-01-12	22.800	22.990	22.300	22.470	10.700	2,780,959
2023-01-11	22.400	22.650	22.150	22.180	10.562	1,479,712
2023-01-10	22.570	22.740	22.210	22.580	10.753	1,552,927
2023-01-09	22.600	22.770	22.300	22.580	10.753	2,325,231
2023-01-06	21.870	22.700	21.870	22.340	10.638	2,777,423
2023-01-05	21.350	22.040	21.100	21.870	10.414	2,175,263
2023-01-04	21.700	22.100	21.130	21.350	10.167	2,029,663
2023-01-03	20.680	21.800	20.680	21.750	10.357	3,052,815
2022-12-30	21.400	21.410	20.620	20.680	9.848	2,367,114
2022-12-29	21.110	21.510	20.910	21.180	10.086	1,611,791
2022-12-28	21.870	21.990	21.200	21.220	10.105	2,255,759
2022-12-27	22.200	22.400	21.660	22.000	10.476	1,666,079
2022-12-26	21.200	22.180	20.510	22.060	10.505	2,486,600
2022-12-23	21.750	21.750	20.860	20.860	9.933	2,335,007
2022-12-22	22.550	22.600	21.470	21.510	10.243	5,005,768
2022-12-21	23.490	23.490	22.100	22.480	10.705	5,646,990
2022-12-20	22.960	23.950	22.830	23.190	11.043	7,875,293
2022-12-19	23.300	23.380	22.810	22.960	10.934	2,774,095
2022-12-16	23.400	23.550	22.930	23.110	11.005	1,812,303
2022-12-15	23.180	23.450	22.850	23.400	11.143	1,690,249
2022-12-14	23.260	23.270	22.800	23.050	10.976	1,516,944
2022-12-13	23.450	23.830	23.070	23.170	11.034	2,170,271
2022-12-12	22.980	23.880	22.800	23.460	11.172	3,377,921
2022-12-09	23.060	23.130	22.700	22.980	10.943	2,018,015
2022-12-08	23.000	23.230	22.800	23.040	10.972	1,450,716
2022-12-07	23.100	23.540	23.040	23.100	11.000	1,654,563
2022-12-06	23.310	23.360	22.990	23.270	11.081	1,755,727
2022-12-05	23.670	23.670	23.100	23.310	11.100	1,422,512
2022-12-02	23.150	23.550	23.030	23.380	11.134	1,620,527
2022-12-01	23.340	23.710	23.080	23.150	11.024	3,294,299
2022-11-30	23.170	23.640	22.610	23.440	11.162	4,204,053
2022-11-29	23.500	23.800	22.900	22.970	10.938	5,218,801
2022-11-28	23.870	23.870	23.000	23.310	11.100	3,371,471
2022-11-25	24.700	24.700	23.680	23.880	11.372	2,563,599
2022-11-24	24.580	25.090	24.300	24.400	11.619	1,609,711
2022-11-23	24.910	24.990	24.400	24.680	11.753	2,557,775
2022-11-22	25.210	25.660	24.720	24.900	11.857	3,125,199
2022-11-21	24.910	25.270	24.500	25.210	12.005	3,154,279
2022-11-18	25.440	25.440	24.680	24.970	11.891	2,452,735
2022-11-17	25.770	25.880	24.900	25.110	11.957	3,360,447
2022-11-16	25.970	26.060	25.450	25.580	12.181	3,128,535
2022-11-15	25.200	26.590	25.200	25.970	12.367	5,736,168
2022-11-14	24.880	25.550	24.720	25.400	12.095	3,279,951
2022-11-11	25.360	26.000	24.930	25.020	11.914	2,749,343
2022-11-10	25.760	25.760	24.890	25.030	11.919	3,682,015
2022-11-09	25.980	26.380	25.590	25.840	12.305	4,067,231
2022-11-08	25.390	25.890	25.160	25.680	12.229	2,881,007
2022-11-07	24.800	26.400	24.400	25.760	12.267	8,685,362
2022-11-04	23.830	24.760	23.650	24.630	11.729	4,677,916
2022-11-03	23.880	24.160	23.370	23.720	11.295	2,632,663

← NewerPage 16 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.