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
2022-08-02	24.000	25.130	23.230	24.000	11.429	8,820,318
2022-08-01	23.240	24.100	23.240	23.990	11.424	4,927,726
2022-07-29	23.660	23.850	23.300	23.540	11.210	4,298,161
2022-07-28	23.830	23.880	23.400	23.560	11.219	3,740,879
2022-07-27	23.300	23.800	23.150	23.560	11.219	4,795,438
2022-07-26	22.600	23.400	22.290	23.300	11.095	4,716,030
2022-07-25	23.800	23.800	22.520	22.770	10.843	6,805,329
2022-07-22	22.760	23.420	22.650	22.780	10.848	3,405,260
2022-07-21	22.510	23.150	22.210	22.740	10.829	4,373,573
2022-07-20	22.410	22.780	21.950	22.510	10.719	4,099,055
2022-07-19	21.700	22.860	21.570	22.410	10.672	6,497,502
2022-07-18	21.420	22.190	21.240	21.630	10.300	5,994,766
2022-07-15	21.360	21.780	21.250	21.300	10.143	3,127,487
2022-07-14	20.880	21.690	20.710	21.320	10.153	3,016,161
2022-07-13	20.830	21.200	20.710	20.820	9.914	2,022,175
2022-07-12	21.500	21.620	20.800	20.830	9.919	3,510,623
2022-07-11	21.790	21.900	21.210	21.420	10.200	2,749,083
2022-07-08	21.990	22.430	21.520	21.790	10.376	2,614,143
2022-07-07	21.770	22.290	21.650	21.990	10.472	3,701,775
2022-07-06	21.590	22.110	21.430	21.770	10.367	2,317,966
2022-07-05	22.300	22.570	21.670	21.700	10.334	4,013,151
2022-07-04	22.140	22.500	21.620	22.280	10.610	3,677,647
2022-07-01	22.480	22.540	21.950	22.130	10.538	3,257,870
2022-06-30	22.510	22.870	22.000	22.140	10.543	5,740,840
2022-06-29	23.830	23.890	22.350	22.390	10.662	7,400,638
2022-06-28	23.800	24.340	23.600	23.810	11.338	5,615,582
2022-06-27	25.150	25.200	23.650	24.140	11.495	12,231,823
2022-06-24	24.960	26.200	24.170	25.100	11.953	11,847,262
2022-06-23	23.690	24.990	23.660	24.710	11.767	11,059,602
2022-06-22	23.980	26.010	23.780	23.980	11.419	8,802,549
2022-06-21	23.550	24.100	23.140	23.640	11.257	2,948,565
2022-06-20	24.030	24.850	23.550	23.680	11.276	3,469,976
2022-06-17	23.100	24.240	23.090	24.010	11.434	3,929,951
2022-06-16	23.260	23.680	23.080	23.330	11.110	2,297,775
2022-06-15	23.720	24.440	23.200	23.260	11.076	3,839,055
2022-06-14	23.690	24.000	23.050	23.640	11.257	4,341,749
2022-06-13	24.000	24.690	23.450	23.920	11.391	5,834,240
2022-06-10	22.660	24.170	22.660	23.890	11.376	5,156,705
2022-06-09	23.450	23.450	22.410	22.880	10.895	4,514,287
2022-06-08	22.870	24.040	22.350	23.640	11.257	5,959,030
2022-06-07	23.370	23.850	22.610	22.780	10.848	6,673,399
2022-06-06	21.680	24.760	21.670	23.560	11.219	8,793,270
2022-06-02	21.090	21.680	20.980	21.560	10.267	2,060,734
2022-06-01	20.870	21.500	20.670	21.080	10.038	3,164,303
2022-05-31	20.960	20.990	20.500	20.800	9.905	1,719,032
2022-05-30	20.570	20.900	20.120	20.810	9.910	2,615,843
2022-05-27	20.670	21.060	20.160	20.320	9.676	1,704,179
2022-05-26	20.800	20.980	20.200	20.680	9.848	2,348,735
2022-05-25	19.930	21.140	19.930	20.950	9.976	3,692,831
2022-05-24	22.370	22.420	20.090	20.350	9.691	5,244,302
2022-05-23	20.600	21.200	20.600	21.090	10.043	2,056,670
2022-05-20	21.150	21.700	20.620	20.780	9.895	2,002,831
2022-05-19	20.680	21.270	20.610	21.150	10.072	1,783,780
2022-05-18	20.720	21.250	20.570	21.040	10.019	1,656,303
2022-05-17	21.210	21.210	20.580	20.770	9.891	1,571,023
2022-05-16	20.930	21.940	20.700	20.810	9.910	2,035,487
2022-05-13	20.610	21.170	20.600	20.960	9.981	2,468,335
2022-05-12	20.040	20.800	20.000	20.700	9.857	2,722,927
2022-05-11	20.060	20.820	19.940	20.260	9.648	4,077,554
2022-05-10	19.290	20.270	18.930	20.230	9.633	3,416,451

← NewerPage 18 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.