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
2025-04-23	14.920	15.550	14.910	15.450	11.850	12,226,262
2025-04-22	15.080	15.300	14.820	14.920	11.444	10,294,641
2025-04-21	14.000	15.420	13.900	15.360	11.781	17,430,485
2025-04-18	14.000	14.440	13.870	14.070	10.792	7,057,932
2025-04-17	13.880	14.470	13.720	14.110	10.822	8,335,649
2025-04-16	14.990	15.000	13.820	13.970	10.715	9,367,277
2025-04-15	14.410	14.670	14.180	14.590	11.191	7,144,616
2025-04-14	14.650	14.850	14.410	14.470	11.099	9,350,377
2025-04-11	14.980	15.450	14.380	14.380	11.030	16,134,737
2025-04-10	14.380	15.060	14.380	14.530	11.145	15,243,574
2025-04-09	13.200	14.600	11.920	14.450	11.083	19,643,644
2025-04-08	13.170	14.090	12.710	13.790	10.577	12,565,250
2025-04-07	15.450	15.450	13.180	13.180	10.109	16,369,569
2025-04-03	16.160	16.670	16.020	16.480	12.640	7,799,645
2025-04-02	15.890	16.440	15.800	16.350	12.541	7,137,492
2025-04-01	15.870	16.280	15.830	15.900	12.195	4,528,679
2025-03-31	16.020	16.220	15.250	15.910	12.203	10,067,104
2025-03-28	16.540	16.730	16.230	16.310	12.510	5,151,378
2025-03-27	16.660	16.880	16.310	16.600	12.732	6,150,610
2025-03-26	16.810	17.220	16.460	16.820	12.901	7,706,501
2025-03-25	17.200	17.230	16.440	16.570	12.709	6,361,787
2025-03-24	17.500	17.650	16.270	17.080	13.101	14,831,695
2025-03-21	18.210	18.370	17.230	17.780	13.637	16,294,000
2025-03-20	17.800	18.800	17.510	18.490	14.182	20,108,380
2025-03-19	18.500	18.650	17.800	18.000	13.806	17,204,454
2025-03-18	17.430	18.100	17.320	17.970	13.783	16,543,340
2025-03-17	17.590	17.950	17.400	17.540	13.453	12,433,412
2025-03-14	17.430	17.780	16.950	17.560	13.469	15,174,297
2025-03-13	17.760	17.990	16.930	17.600	13.499	23,396,625
2025-03-12	17.850	18.680	17.490	17.930	13.752	30,664,624
2025-03-11	16.630	18.340	16.630	17.380	13.331	19,849,616
2025-03-10	17.680	18.170	16.920	17.000	13.039	17,902,424
2025-03-07	16.790	17.880	16.790	17.680	13.561	25,788,467
2025-03-06	16.770	17.510	16.600	17.010	13.047	21,838,069
2025-03-05	16.770	17.180	16.530	16.770	12.863	19,556,752
2025-03-04	15.190	17.000	15.190	16.930	12.985	30,258,998
2025-03-03	15.100	16.080	15.100	15.350	11.774	12,222,258
2025-02-28	15.660	15.750	15.000	15.050	11.543	12,557,251
2025-02-27	15.810	16.300	15.450	15.810	12.126	14,393,933
2025-02-26	16.390	16.730	15.920	15.960	12.241	18,073,088
2025-02-25	16.110	16.470	15.740	16.120	12.364	13,945,303
2025-02-24	16.880	16.900	16.150	16.400	12.579	18,094,590
2025-02-21	16.180	17.000	15.980	16.720	12.824	20,165,476
2025-02-20	16.740	16.990	15.960	16.200	12.426	24,060,704
2025-02-19	15.430	17.280	15.430	16.740	12.840	25,635,368
2025-02-18	16.140	16.500	15.530	15.680	12.027	22,980,601
2025-02-17	15.660	16.200	15.420	16.060	12.318	22,503,305
2025-02-14	14.700	16.290	14.700	16.040	12.303	36,257,534
2025-02-13	15.210	15.350	14.480	14.750	11.313	18,300,874
2025-02-12	15.030	15.410	14.710	15.260	11.705	19,147,096
2025-02-11	15.530	15.730	15.010	15.180	11.643	19,198,914
2025-02-10	15.250	15.480	14.790	15.180	11.643	23,219,162
2025-02-07	14.800	15.500	14.670	15.370	11.789	40,358,591
2025-02-06	13.470	15.300	13.400	14.920	11.444	41,269,749
2025-02-05	13.320	13.680	13.100	13.600	10.431	18,448,164
2025-01-27	13.170	14.260	12.960	13.110	10.055	14,965,075
2025-01-24	13.210	13.530	12.970	13.090	10.040	21,264,223
2025-01-23	13.850	14.360	13.200	13.350	10.240	36,816,430
2025-01-22	13.300	13.830	12.940	13.700	10.508	25,839,362
2025-01-21	13.400	13.540	13.130	13.490	10.347	17,629,567

← NewerPage 7 of 21 · 1,216 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.