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
2026-07-17	12.100	12.150	11.320	11.690	11.690	6,603,160
2026-07-16	11.750	12.490	11.610	12.050	12.050	10,039,006
2026-07-15	11.080	11.850	10.980	11.790	11.790	9,068,926
2026-07-14	11.060	11.310	10.710	11.190	11.190	4,550,756
2026-07-13	11.870	11.880	10.980	11.050	11.050	5,473,060
2026-07-10	11.680	12.250	11.570	11.790	11.790	5,948,090
2026-07-09	11.970	12.070	11.440	11.680	11.680	5,572,650
2026-07-08	12.000	12.300	11.760	11.940	11.940	5,366,870
2026-07-07	12.920	12.920	12.010	12.070	12.070	9,027,540
2026-07-06	12.430	13.130	12.380	12.850	12.850	11,042,453
2026-07-03	12.260	12.620	12.110	12.380	12.380	6,450,930
2026-07-02	11.810	12.760	11.810	12.260	12.260	7,531,850
2026-07-01	11.830	12.320	11.650	12.040	12.040	8,050,514
2026-06-30	11.890	12.250	11.730	11.950	11.950	5,677,894
2026-06-29	12.600	12.600	11.540	11.990	11.990	8,304,934
2026-06-26	12.770	12.920	12.400	12.510	12.510	7,341,384
2026-06-25	13.170	13.380	12.620	12.760	12.760	7,324,838
2026-06-24	12.950	13.490	12.310	13.170	13.170	12,874,024
2026-06-23	12.880	13.330	12.730	12.950	12.950	13,542,318
2026-06-22	14.690	14.800	12.390	12.640	12.640	23,758,576
2026-06-18	14.920	15.500	14.380	14.830	14.830	15,146,560
2026-06-17	14.800	15.260	14.610	14.920	14.920	10,906,500
2026-06-16	14.600	14.950	14.030	14.800	14.800	12,788,180
2026-06-15	14.230	14.800	14.100	14.460	14.460	8,165,770
2026-06-12	14.450	14.860	14.090	14.230	14.230	10,466,720
2026-06-11	13.260	14.470	13.260	14.220	14.220	12,925,690
2026-06-10	13.720	13.970	13.240	13.390	13.390	6,035,188
2026-06-09	13.350	13.920	13.140	13.840	13.840	9,921,226
2026-06-08	12.360	13.820	12.330	13.350	13.350	15,881,206
2026-06-05	12.210	13.050	11.960	12.670	12.670	8,912,070
2026-06-04	12.630	12.630	11.960	12.210	12.210	7,806,410
2026-06-03	13.140	13.180	12.550	12.660	12.660	6,379,870
2026-06-02	16.930	17.490	16.650	16.980	13.062	8,313,315
2026-06-01	17.170	17.380	16.750	16.970	13.054	8,444,407
2026-05-29	17.600	17.900	17.000	17.150	13.192	8,086,231
2026-05-28	16.740	17.980	16.510	17.650	13.577	13,286,529
2026-05-27	16.860	17.180	16.200	16.850	12.962	13,155,905
2026-05-26	17.110	17.640	16.750	17.000	13.077	18,342,123
2026-05-25	19.660	19.860	16.900	17.400	13.385	29,955,486
2026-05-22	19.730	20.210	19.520	19.850	15.269	10,353,483
2026-05-21	20.410	21.390	19.640	19.730	15.177	14,447,103
2026-05-20	20.360	20.610	20.050	20.370	15.669	12,517,333
2026-05-19	20.520	20.520	19.720	20.350	15.654	12,607,621
2026-05-18	20.390	20.680	19.970	20.530	15.792	14,751,719
2026-05-15	19.510	20.910	19.510	20.420	15.708	20,845,532
2026-05-14	19.960	20.450	19.510	19.620	15.092	11,929,472
2026-05-13	20.000	20.430	19.800	20.000	15.385	11,059,436
2026-05-12	20.100	20.740	19.770	19.960	15.354	16,831,562
2026-05-11	20.090	20.210	19.600	20.040	15.415	10,924,208
2026-05-08	19.650	20.400	19.150	19.920	15.323	16,381,451
2026-05-07	20.150	20.280	19.630	19.760	15.200	14,838,728
2026-05-06	20.340	20.780	19.860	20.110	15.469	20,403,779
2026-04-30	21.670	21.670	19.810	20.000	15.385	35,698,380
2026-04-29	17.630	20.120	17.400	20.100	15.462	38,598,692
2026-04-28	17.300	17.740	16.620	17.650	13.577	8,288,121
2026-04-27	17.000	17.430	16.810	17.340	13.339	4,433,883
2026-04-24	17.580	17.600	16.960	17.080	13.139	6,661,593
2026-04-23	17.380	18.130	17.190	17.630	13.562	8,546,724
2026-04-22	18.000	18.110	17.870	17.990	13.839	4,596,539
2026-04-21	18.380	18.380	17.930	18.140	13.954	6,020,865

← NewerPage 2 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.