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
2022-02-07	23.300	23.960	23.300	23.710	11.291	1,104,272
2022-01-28	23.210	23.550	22.400	23.080	10.991	1,951,247
2022-01-27	23.190	23.490	22.910	23.130	11.014	1,544,828
2022-01-26	23.600	24.240	22.910	23.280	11.086	4,447,871
2022-01-25	24.600	24.760	23.680	23.780	11.324	1,354,288
2022-01-24	24.060	24.790	23.720	24.480	11.657	1,344,549
2022-01-21	24.340	24.540	23.910	24.060	11.457	2,093,935
2022-01-20	25.220	25.450	23.620	24.340	11.591	6,523,242
2022-01-19	25.460	25.720	25.200	25.450	12.119	1,548,946
2022-01-18	25.930	26.260	25.130	25.460	12.124	1,749,903
2022-01-17	25.500	26.100	25.500	25.920	12.343	1,833,727
2022-01-14	25.380	25.790	24.950	25.600	12.191	1,879,903
2022-01-13	25.290	25.650	25.080	25.610	12.195	2,912,066
2022-01-12	25.700	26.200	25.100	25.290	12.043	5,665,294
2022-01-11	26.590	27.200	25.760	25.790	12.281	3,173,767
2022-01-10	27.400	27.400	26.400	26.690	12.710	2,561,698
2022-01-07	26.850	27.380	26.240	27.160	12.934	3,738,986
2022-01-06	26.490	27.400	26.420	26.890	12.805	3,392,167
2022-01-05	25.700	27.160	25.410	26.850	12.786	5,181,896
2022-01-04	26.720	26.720	25.390	25.700	12.238	3,808,791
2021-12-31	26.200	26.600	25.500	26.280	12.514	6,050,884
2021-12-30	26.500	27.000	25.700	26.160	12.457	7,530,690
2021-12-29	25.530	26.590	25.200	25.960	12.362	7,540,455
2021-12-28	24.530	26.090	24.520	25.530	12.157	5,770,093
2021-12-27	24.980	25.190	24.370	24.560	11.695	2,939,247
2021-12-24	25.030	25.300	24.380	24.920	11.867	5,809,590
2021-12-23	25.270	25.600	24.980	25.030	11.919	3,539,535
2021-12-22	25.230	25.750	24.510	25.400	12.095	6,054,108
2021-12-21	24.900	25.160	24.710	25.050	11.929	3,013,788
2021-12-20	24.880	25.500	24.660	24.800	11.810	3,241,523
2021-12-17	25.270	25.490	24.790	24.900	11.857	3,168,426
2021-12-16	25.000	25.580	24.800	25.440	12.114	4,203,057
2021-12-15	24.980	25.300	24.600	24.900	11.857	3,980,287
2021-12-14	24.880	25.280	24.690	25.050	11.929	4,735,742
2021-12-13	25.390	25.690	24.640	25.100	11.953	4,711,238
2021-12-10	24.980	25.820	24.980	25.170	11.986	5,724,562
2021-12-09	25.450	26.260	24.700	25.350	12.072	11,577,187
2021-12-08	22.750	26.360	22.620	25.440	12.114	19,262,214
2021-12-07	23.250	23.420	22.570	22.740	10.829	6,230,222
2021-12-06	24.000	24.450	23.000	23.080	10.991	6,976,318
2021-12-03	24.000	24.250	22.860	23.760	11.314	10,559,547
2021-12-02	23.570	25.000	23.570	24.580	11.705	11,145,069
2021-12-01	23.860	24.000	23.500	23.720	11.295	4,296,031
2021-11-30	22.840	24.610	22.840	23.800	11.334	12,035,642
2021-11-29	22.200	23.250	21.800	22.830	10.872	5,793,907
2021-11-26	22.130	22.590	21.910	22.220	10.581	3,664,037
2021-11-25	22.690	23.000	21.990	22.220	10.581	6,604,622
2021-11-24	22.990	23.680	22.760	22.840	10.876	4,960,553
2021-11-23	23.780	24.000	23.000	23.150	11.024	5,733,990
2021-11-22	23.200	23.760	22.940	23.560	11.219	5,315,987
2021-11-19	22.920	23.060	22.540	22.910	10.910	3,390,205
2021-11-18	23.300	23.310	22.500	22.870	10.891	4,768,014
2021-11-17	22.870	23.450	22.570	23.300	11.095	4,635,087
2021-11-16	23.150	23.690	22.380	22.680	10.800	5,133,247
2021-11-15	22.920	23.890	22.920	23.130	11.014	8,124,041
2021-11-12	21.630	23.200	21.630	22.800	10.857	7,042,659
2021-11-11	21.800	22.210	21.560	21.600	10.286	3,667,652
2021-11-10	22.200	22.360	21.780	21.990	10.472	3,668,029
2021-11-09	21.280	22.340	21.160	22.330	10.634	5,943,939
2021-11-08	21.220	21.960	21.220	21.620	10.295	3,517,451

← NewerPage 20 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.