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
2025-10-21	18.370	18.520	18.250	18.420	14.169	3,991,285
2025-10-20	18.490	18.540	18.200	18.360	14.123	3,802,265
2025-10-17	18.470	18.730	18.000	18.140	13.954	5,785,778
2025-10-16	18.780	18.820	18.380	18.470	14.208	4,052,671
2025-10-15	18.280	18.800	18.100	18.800	14.462	6,259,706
2025-10-14	18.670	18.940	18.190	18.260	14.046	6,472,854
2025-10-13	18.120	18.810	17.580	18.640	14.339	6,499,842
2025-10-10	18.800	19.240	18.780	18.810	14.469	6,391,136
2025-10-09	19.200	19.270	18.760	18.790	14.454	8,336,944
2025-09-30	19.120	19.450	19.070	19.100	14.692	5,515,716
2025-09-29	19.230	19.390	18.820	19.090	14.685	6,988,899
2025-09-26	19.420	19.890	19.230	19.230	14.792	5,746,440
2025-09-25	19.700	19.980	19.390	19.400	14.923	6,849,958
2025-09-24	19.520	19.870	19.390	19.820	15.246	5,105,254
2025-09-23	19.760	19.880	19.200	19.690	15.146	8,430,315
2025-09-22	20.200	20.320	19.680	19.890	15.300	7,473,178
2025-09-19	20.310	20.500	20.000	20.350	15.654	9,074,270
2025-09-18	20.710	21.210	20.070	20.370	15.669	15,421,817
2025-09-17	20.090	21.020	20.090	20.780	15.985	14,906,523
2025-09-16	19.810	20.840	19.800	20.600	15.846	14,832,878
2025-09-15	19.600	20.290	19.510	19.820	15.246	10,305,175
2025-09-12	20.150	20.220	19.700	19.710	15.162	10,631,085
2025-09-11	19.900	20.180	19.480	20.140	15.492	12,015,246
2025-09-10	20.410	20.700	19.880	20.000	15.385	18,370,632
2025-09-09	19.460	21.200	19.400	20.860	16.046	28,249,457
2025-09-08	19.050	19.670	19.050	19.530	15.023	8,076,923
2025-09-05	19.140	19.310	18.880	19.190	14.762	9,998,063
2025-09-04	19.560	19.780	18.750	19.140	14.723	9,695,501
2025-09-03	20.300	20.460	19.420	19.530	15.023	10,973,608
2025-09-02	20.700	20.790	19.880	20.310	15.623	13,417,400
2025-09-01	20.600	20.920	20.220	20.870	16.054	12,973,476
2025-08-29	20.560	20.920	20.130	20.670	15.900	16,582,873
2025-08-28	21.260	21.500	19.730	20.600	15.846	26,306,167
2025-08-27	21.650	21.920	21.150	21.510	16.546	22,128,944
2025-08-26	21.910	21.960	21.450	21.500	16.539	17,333,089
2025-08-25	21.440	21.970	21.110	21.950	16.885	23,863,416
2025-08-22	21.230	21.490	21.000	21.440	16.492	16,332,441
2025-08-21	21.930	22.020	20.980	21.270	16.362	21,617,719
2025-08-20	22.300	22.420	21.700	21.920	16.862	20,775,631
2025-08-19	22.200	22.990	21.500	22.580	17.369	38,945,725
2025-08-18	21.880	22.320	21.800	22.150	17.039	24,569,134
2025-08-15	21.880	22.120	21.580	21.890	16.839	24,159,218
2025-08-14	22.420	22.760	21.800	21.860	16.815	22,732,493
2025-08-13	22.670	22.930	22.200	22.670	17.439	21,244,411
2025-08-12	23.000	23.330	22.410	22.850	17.577	22,074,267
2025-08-11	23.500	23.900	22.680	23.000	17.692	28,552,253
2025-08-08	24.800	24.800	23.200	23.450	18.039	35,737,326
2025-08-07	23.100	25.980	22.070	25.200	19.385	54,208,682
2025-08-06	23.080	24.320	22.850	23.530	18.100	39,965,288
2025-08-05	23.890	24.880	22.750	23.940	18.415	53,000,972
2025-08-04	21.280	24.350	21.210	23.300	17.923	58,451,282
2025-08-01	22.080	23.700	20.800	21.480	16.523	69,440,788
2025-07-31	17.190	20.710	17.180	20.710	15.931	46,224,162
2025-07-30	18.040	18.140	17.010	17.260	13.277	11,306,252
2025-07-29	17.780	18.210	17.600	18.140	13.954	8,347,167
2025-07-28	17.540	17.980	17.410	17.810	13.700	5,482,308
2025-07-25	17.630	17.720	17.410	17.520	13.477	5,196,644
2025-07-24	17.880	17.950	17.310	17.710	13.623	8,913,707
2025-07-23	18.060	18.100	17.670	17.770	13.669	6,404,604
2025-07-22	18.260	18.600	17.960	18.100	13.923	7,524,138

← NewerPage 5 of 21 · 1,215 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.