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
2025-07-22	18.260	18.600	17.960	18.100	13.923	7,524,138
2025-07-21	17.970	18.310	17.760	18.260	14.046	6,772,033
2025-07-18	17.900	18.050	17.750	17.880	13.754	5,563,764
2025-07-17	17.700	18.080	17.600	17.960	13.815	6,691,930
2025-07-16	17.560	17.890	17.420	17.700	13.615	6,595,496
2025-07-15	17.970	18.150	17.360	17.560	13.508	7,530,534
2025-07-14	17.990	17.990	17.600	17.830	13.715	4,941,246
2025-07-11	17.790	18.180	17.630	17.920	13.785	5,898,566
2025-07-10	18.040	18.150	17.550	17.860	13.739	6,323,978
2025-07-09	18.220	18.510	18.100	18.140	13.954	9,072,203
2025-07-08	17.600	18.680	17.600	18.400	14.154	13,183,426
2025-07-07	17.310	17.690	17.100	17.660	13.585	6,781,578
2025-07-04	17.250	17.590	17.000	17.240	13.262	6,386,256
2025-07-03	17.390	17.640	17.190	17.280	13.254	4,996,270
2025-07-02	17.600	17.670	17.330	17.390	13.338	5,620,912
2025-07-01	17.640	17.840	17.360	17.710	13.584	8,048,297
2025-06-30	16.900	18.140	16.820	17.730	13.599	13,975,125
2025-06-27	17.180	17.250	16.860	16.970	13.016	5,223,918
2025-06-26	17.100	17.420	17.040	17.130	13.139	8,331,645
2025-06-25	16.700	17.230	16.700	17.140	13.147	10,058,721
2025-06-24	16.070	16.940	15.800	16.680	12.794	10,276,159
2025-06-23	15.630	15.850	15.500	15.760	12.088	5,810,582
2025-06-20	16.000	16.220	15.700	15.740	12.073	5,137,832
2025-06-19	16.300	16.510	16.050	16.090	12.341	3,986,423
2025-06-18	16.390	16.560	16.230	16.350	12.541	3,703,933
2025-06-17	16.450	16.550	16.130	16.530	12.679	5,514,468
2025-06-16	16.100	16.560	16.060	16.500	12.656	6,629,660
2025-06-13	16.870	17.020	16.180	16.200	12.426	7,836,657
2025-06-12	16.740	16.960	16.590	16.850	12.924	4,291,859
2025-06-11	17.050	17.190	16.840	16.850	12.924	5,674,902
2025-06-10	17.110	17.330	16.720	17.060	13.085	6,813,298
2025-06-09	17.470	17.630	17.000	17.170	13.170	7,822,617
2025-06-06	17.620	17.840	17.380	17.470	13.400	7,607,650
2025-06-05	17.170	17.730	17.000	17.680	13.561	11,842,216
2025-06-04	18.270	18.290	16.900	17.270	13.246	17,729,810
2025-06-03	17.150	18.290	17.030	17.550	13.461	19,970,957
2025-05-30	16.980	17.050	16.700	16.880	12.947	5,193,446
2025-05-29	16.710	17.330	16.680	17.000	13.039	7,688,587
2025-05-28	17.020	17.130	16.650	16.710	12.817	4,547,139
2025-05-27	17.000	17.080	16.460	17.030	13.062	6,808,176
2025-05-26	16.850	17.210	16.790	17.050	13.077	7,220,510
2025-05-23	16.700	17.440	16.700	16.880	12.947	10,519,831
2025-05-22	16.800	17.030	16.660	16.700	12.809	6,014,114
2025-05-21	17.150	17.200	16.570	17.050	13.077	8,527,789
2025-05-20	16.900	17.300	16.900	17.160	13.162	7,115,526
2025-05-19	17.180	17.380	16.500	16.980	13.024	10,431,379
2025-05-16	17.000	17.490	17.000	17.120	13.131	8,277,019
2025-05-15	17.180	17.430	16.890	17.000	13.039	9,403,079
2025-05-14	17.610	17.870	17.190	17.270	13.246	12,538,822
2025-05-13	18.180	18.220	17.570	17.670	13.553	15,297,901
2025-05-12	17.630	18.770	17.630	18.100	13.883	21,469,752
2025-05-09	18.660	18.900	17.610	17.900	13.729	25,847,737
2025-05-08	17.560	19.440	17.450	19.090	14.642	35,863,984
2025-05-07	17.520	18.460	17.190	17.780	13.637	20,279,915
2025-05-06	16.870	17.600	16.870	17.390	13.338	14,181,565
2025-04-30	16.370	16.890	16.350	16.700	12.809	7,865,543
2025-04-29	16.000	16.520	15.880	16.410	12.587	7,444,604
2025-04-28	16.290	16.300	15.910	16.000	12.272	7,323,288
2025-04-25	16.090	16.870	16.010	16.140	12.380	14,567,067
2025-04-24	15.460	16.260	15.350	15.860	12.165	15,565,129

← NewerPage 6 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.