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
2022-05-09	18.950	19.550	18.700	19.430	9.253	2,945,433
2022-05-06	18.590	19.150	18.440	18.700	8.905	2,252,223
2022-05-05	18.450	19.390	18.450	18.900	9.000	3,831,359
2022-04-29	16.830	18.590	16.830	18.230	8.681	4,716,024
2022-04-28	17.310	17.640	16.680	16.820	8.010	1,728,063
2022-04-27	16.950	17.550	16.420	17.370	8.272	2,933,465
2022-04-26	17.110	17.640	16.690	17.010	8.100	3,063,317
2022-04-25	18.580	18.580	17.000	17.090	8.138	3,449,762
2022-04-22	18.600	18.710	17.930	18.350	8.738	3,529,967
2022-04-21	19.070	19.250	18.600	18.620	8.867	4,460,952
2022-04-20	19.940	20.090	19.070	19.180	9.133	5,425,416
2022-04-19	20.150	22.500	20.100	20.200	9.619	6,184,872
2022-04-18	20.100	20.480	19.990	20.430	9.729	2,770,345
2022-04-15	20.390	20.390	19.720	20.120	9.581	2,508,895
2022-04-14	20.900	21.130	20.050	20.640	9.829	3,122,495
2022-04-13	21.900	21.900	20.690	20.900	9.953	2,907,827
2022-04-12	20.800	21.750	20.600	21.530	10.253	2,580,718
2022-04-11	20.590	21.660	20.590	20.800	9.905	2,172,826
2022-04-08	21.000	21.370	20.500	21.020	10.010	2,320,094
2022-04-07	21.500	21.510	20.750	20.960	9.981	1,245,088
2022-04-06	21.740	21.900	21.310	21.500	10.238	1,744,911
2022-04-01	21.220	21.980	21.220	21.730	10.348	1,725,203
2022-03-31	20.690	22.190	20.690	21.580	10.276	2,932,591
2022-03-30	20.660	21.170	20.290	20.690	9.853	1,720,575
2022-03-29	19.730	20.620	19.730	20.200	9.619	1,723,458
2022-03-28	20.270	20.270	19.450	20.060	9.553	1,276,882
2022-03-25	19.900	20.480	19.900	20.020	9.533	935,584
2022-03-24	21.000	21.000	19.920	20.060	9.553	1,265,056
2022-03-23	20.240	20.550	20.120	20.280	9.657	754,343
2022-03-22	20.410	20.490	19.910	20.140	9.591	1,073,488
2022-03-21	20.100	20.730	19.780	20.410	9.719	1,380,288
2022-03-18	19.750	20.240	19.650	20.030	9.538	887,120
2022-03-17	19.400	20.170	19.330	19.840	9.448	1,864,274
2022-03-16	18.630	19.240	18.000	19.160	9.124	2,635,567
2022-03-15	19.840	19.840	18.500	18.500	8.810	2,967,335
2022-03-14	20.740	20.740	19.820	19.850	9.453	2,313,167
2022-03-11	20.980	21.310	20.440	20.970	9.986	3,137,679
2022-03-10	21.270	21.850	21.070	21.100	10.048	1,456,312
2022-03-09	21.600	21.760	20.200	21.240	10.114	2,805,087
2022-03-08	22.130	22.300	21.310	21.630	10.300	1,968,511
2022-03-07	22.300	22.750	22.070	22.130	10.538	1,553,135
2022-03-04	22.780	22.960	22.280	22.430	10.681	1,610,751
2022-03-03	23.000	23.410	22.820	22.910	10.910	1,612,180
2022-03-02	23.100	23.470	23.000	23.100	11.000	1,372,592
2022-03-01	22.890	23.560	22.650	23.220	11.057	2,693,483
2022-02-28	22.800	22.990	22.500	22.640	10.781	3,668,100
2022-02-25	24.550	25.240	22.400	22.930	10.919	8,518,375
2022-02-24	24.100	25.250	24.000	24.450	11.643	3,015,658
2022-02-23	22.840	24.660	22.840	24.170	11.510	2,009,454
2022-02-22	23.250	23.400	22.800	23.090	10.995	1,044,992
2022-02-21	22.710	23.380	22.710	23.250	11.072	807,248
2022-02-18	22.800	23.180	22.480	23.040	10.972	938,080
2022-02-17	23.100	23.200	22.800	22.970	10.938	790,816
2022-02-16	22.920	23.280	22.790	23.100	11.000	613,808
2022-02-15	22.500	23.100	22.270	22.920	10.914	1,135,264
2022-02-14	22.810	23.160	22.200	22.500	10.714	999,344
2022-02-11	23.330	23.360	22.680	22.700	10.810	1,378,000
2022-02-10	23.970	24.140	23.260	23.300	11.095	1,284,400
2022-02-09	23.840	24.010	23.600	23.970	11.414	1,036,851
2022-02-08	23.580	24.090	23.440	23.860	11.362	1,112,384

← NewerPage 19 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.