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
2025-01-20	12.880	13.600	12.720	13.400	10.278	26,894,429
2025-01-17	12.950	12.980	12.480	12.780	9.802	13,043,494
2025-01-16	13.060	13.130	12.730	12.950	9.933	14,859,749
2025-01-15	13.280	13.400	12.960	13.050	10.009	16,075,171
2025-01-14	12.300	13.450	12.300	13.290	10.194	29,438,632
2025-01-13	11.610	12.450	11.300	12.310	9.442	15,219,771
2025-01-10	12.880	12.990	11.950	11.960	9.173	17,652,252
2025-01-09	12.780	12.920	12.650	12.850	9.856	17,733,866
2025-01-08	12.600	13.020	12.350	13.020	9.986	22,854,488
2025-01-07	12.460	12.780	12.200	12.770	9.795	18,396,294
2025-01-06	11.720	12.750	11.420	12.480	9.572	18,659,336
2025-01-03	12.070	12.490	11.810	12.070	9.258	15,124,429
2025-01-02	11.670	12.800	11.460	12.070	9.258	18,080,134
2024-12-31	12.190	12.200	11.650	11.670	8.951	10,146,315
2024-12-30	12.040	12.880	11.610	12.230	9.381	14,742,359
2024-12-27	12.270	12.500	12.000	12.150	9.319	16,867,559
2024-12-26	11.900	12.140	11.710	11.750	9.012	9,209,223
2024-12-25	12.510	12.600	11.630	12.000	9.204	16,125,793
2024-12-24	12.470	12.930	12.260	12.600	9.664	10,045,461
2024-12-23	12.950	13.050	12.470	12.470	9.565	14,127,667
2024-12-20	12.730	13.300	12.600	13.120	10.063	21,452,984
2024-12-19	12.280	12.790	12.130	12.730	9.764	14,319,339
2024-12-18	12.640	12.760	12.290	12.470	9.565	15,053,189
2024-12-17	12.540	13.030	12.420	12.770	9.795	22,129,763
2024-12-16	12.210	13.070	12.200	12.630	9.687	14,107,855
2024-12-13	12.400	12.480	12.100	12.210	9.365	8,327,121
2024-12-12	12.470	12.740	12.300	12.520	9.603	7,096,750
2024-12-11	12.550	12.750	12.330	12.500	9.588	9,284,883
2024-12-10	12.820	13.110	12.600	12.610	9.672	12,042,364
2024-12-09	12.420	12.750	12.350	12.570	9.641	8,056,013
2024-12-06	12.670	12.780	12.280	12.470	9.565	10,815,242
2024-12-05	12.390	12.940	12.270	12.780	9.802	13,290,585
2024-12-04	12.360	12.590	12.200	12.460	9.557	10,832,475
2024-12-03	12.250	12.390	12.050	12.300	9.434	6,598,635
2024-12-02	11.610	12.530	11.600	12.250	9.396	14,598,787
2024-11-29	11.400	11.630	11.210	11.540	8.851	6,437,572
2024-11-28	11.500	11.590	11.350	11.400	8.744	5,276,542
2024-11-27	11.240	11.450	10.760	11.440	8.775	5,875,036
2024-11-26	11.700	11.700	11.170	11.260	8.637	5,169,318
2024-11-25	11.450	11.610	11.270	11.570	8.874	5,978,282
2024-11-22	11.830	11.950	11.350	11.360	8.713	8,790,675
2024-11-21	12.020	12.110	11.710	11.900	9.127	6,662,264
2024-11-20	11.820	12.070	11.820	12.010	9.212	6,566,792
2024-11-19	11.360	11.900	11.360	11.900	9.127	6,854,753
2024-11-18	11.940	11.980	11.260	11.360	8.713	8,661,923
2024-11-15	12.170	12.260	11.750	11.770	9.028	8,213,527
2024-11-14	12.680	12.700	12.170	12.220	9.373	10,139,321
2024-11-13	12.750	12.830	12.220	12.670	9.718	17,405,694
2024-11-12	12.750	13.290	12.720	12.910	9.902	29,206,024
2024-11-11	12.660	12.850	12.520	12.720	9.756	17,775,362
2024-11-08	12.560	12.930	12.420	12.660	9.710	20,284,959
2024-11-07	12.440	12.620	12.260	12.570	9.641	16,462,285
2024-11-06	12.280	12.880	12.280	12.440	9.542	24,551,350
2024-11-05	11.750	12.480	11.680	12.260	9.404	16,648,653
2024-11-04	11.440	11.860	11.400	11.780	9.035	7,161,412
2024-11-01	11.900	12.070	11.310	11.450	8.782	12,054,636
2024-10-31	12.100	12.300	11.900	12.030	9.227	14,728,085
2024-10-30	11.800	12.070	11.680	11.930	9.150	11,490,488
2024-10-29	12.340	12.430	11.760	11.880	9.112	18,448,320
2024-10-28	12.580	12.580	12.240	12.340	9.465	15,801,625

← NewerPage 8 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.