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
2022-11-02	23.670	23.880	23.280	23.720	11.295	2,731,663
2022-11-01	22.550	23.580	22.550	23.550	11.214	2,936,926
2022-10-31	21.500	22.760	21.500	22.550	10.738	3,691,042
2022-10-28	23.480	23.480	21.720	21.810	10.386	4,165,831
2022-10-27	23.850	24.280	23.000	23.230	11.062	4,500,287
2022-10-26	23.900	24.200	23.710	23.850	11.357	4,290,581
2022-10-25	24.060	24.350	23.660	24.080	11.467	3,673,903
2022-10-24	23.660	24.550	23.350	24.060	11.457	5,069,035
2022-10-21	23.890	23.890	23.300	23.800	11.334	2,356,140
2022-10-20	23.660	24.380	23.280	23.480	11.181	3,795,924
2022-10-19	23.290	24.400	23.280	24.170	11.510	4,926,998
2022-10-18	23.820	24.240	23.390	23.570	11.224	3,439,375
2022-10-17	23.130	23.730	22.770	23.710	11.291	3,005,703
2022-10-14	23.500	23.500	22.640	23.110	11.005	2,308,383
2022-10-13	23.190	23.800	22.800	22.940	10.924	2,409,775
2022-10-12	22.890	23.250	22.210	23.250	11.072	2,338,543
2022-10-11	23.260	23.360	22.070	22.910	10.910	2,203,551
2022-10-10	23.630	23.630	22.600	22.630	10.776	2,506,162
2022-09-30	24.130	24.490	23.490	23.490	11.186	2,263,122
2022-09-29	26.100	26.180	23.770	24.100	11.476	4,349,873
2022-09-28	25.590	25.700	24.240	24.660	11.743	2,889,743
2022-09-27	25.310	25.860	25.010	25.580	12.181	3,245,423
2022-09-26	25.600	25.860	25.020	25.090	11.948	2,380,143
2022-09-23	26.850	26.850	25.490	26.050	12.405	4,450,364
2022-09-22	26.850	27.220	26.320	26.830	12.776	2,961,295
2022-09-21	27.130	27.700	26.590	26.870	12.795	3,592,044
2022-09-20	27.170	27.390	26.870	27.000	12.857	3,259,359
2022-09-19	27.650	27.900	26.280	26.970	12.843	5,335,188
2022-09-16	28.180	28.380	27.320	27.650	13.167	4,038,111
2022-09-15	28.030	28.400	27.200	27.740	13.210	5,858,110
2022-09-14	28.090	28.900	27.830	28.340	13.495	3,175,119
2022-09-13	28.370	29.530	28.230	28.550	13.595	3,472,417
2022-09-09	28.600	28.900	27.500	28.350	13.500	3,786,865
2022-09-08	28.800	29.860	28.640	28.710	13.672	3,644,049
2022-09-07	29.400	29.540	28.900	29.030	13.824	4,259,839
2022-09-06	28.980	29.460	28.280	29.260	13.934	5,138,846
2022-09-05	28.410	29.150	28.000	28.620	13.629	4,572,879
2022-09-02	28.000	29.040	27.900	28.440	13.543	4,888,830
2022-09-01	27.630	28.830	27.630	28.120	13.391	5,144,670
2022-08-31	28.920	29.800	27.940	28.200	13.429	8,287,603
2022-08-30	29.440	29.950	28.580	29.120	13.867	6,793,735
2022-08-29	28.000	29.800	27.600	29.440	14.019	9,733,078
2022-08-26	28.590	29.700	28.400	28.670	13.653	4,737,614
2022-08-25	29.050	29.550	28.030	28.800	13.714	7,973,677
2022-08-24	30.000	30.540	28.980	29.000	13.810	9,994,249
2022-08-23	29.900	31.020	29.750	30.450	14.500	9,724,981
2022-08-22	29.900	30.380	28.650	29.960	14.267	12,747,948
2022-08-19	30.250	30.870	28.960	30.090	14.329	18,471,014
2022-08-18	27.800	30.300	27.000	29.980	14.276	19,879,633
2022-08-17	26.110	27.800	25.800	27.510	13.100	14,475,031
2022-08-16	26.630	26.980	25.680	26.100	12.429	15,009,342
2022-08-15	23.510	26.730	23.480	26.590	12.662	14,203,748
2022-08-12	23.900	24.440	23.550	23.580	11.229	3,435,888
2022-08-11	24.470	24.590	23.810	23.900	11.381	4,006,703
2022-08-10	24.410	24.910	24.140	24.410	11.624	4,264,415
2022-08-09	24.150	24.980	24.030	24.330	11.586	3,924,127
2022-08-08	23.490	24.410	23.120	24.200	11.524	4,411,263
2022-08-05	23.970	24.200	23.160	23.550	11.214	3,966,559
2022-08-04	24.000	24.330	23.030	23.490	11.186	4,740,110
2022-08-03	23.560	24.980	23.560	23.790	11.329	6,854,559

← NewerPage 17 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.