Chengdu Xiling Power Science & Technology Incorporated Co Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12.450 | 12.860 | 12.440 | 12.530 | 9.611 | 22,312,905 |
| 2024-10-24 | 12.390 | 12.610 | 12.120 | 12.440 | 9.542 | 16,152,911 |
| 2024-10-23 | 12.290 | 12.800 | 12.250 | 12.350 | 9.473 | 19,313,158 |
| 2024-10-22 | 12.550 | 12.550 | 12.000 | 12.390 | 9.503 | 20,289,899 |
| 2024-10-21 | 12.200 | 12.600 | 11.940 | 12.530 | 9.611 | 23,160,363 |
| 2024-10-18 | 12.050 | 12.700 | 11.720 | 12.200 | 9.358 | 25,851,922 |
| 2024-10-17 | 12.050 | 12.740 | 11.810 | 12.260 | 9.404 | 33,893,706 |
| 2024-10-16 | 11.200 | 12.840 | 11.100 | 12.710 | 9.749 | 35,679,413 |
| 2024-10-15 | 11.210 | 11.800 | 10.900 | 11.290 | 8.660 | 12,883,880 |
| 2024-10-14 | 10.850 | 11.450 | 10.690 | 11.210 | 8.598 | 11,837,562 |
| 2024-10-11 | 11.140 | 11.200 | 10.510 | 10.590 | 8.123 | 8,895,923 |
| 2024-10-10 | 11.280 | 11.740 | 11.060 | 11.260 | 8.637 | 8,616,215 |
| 2024-10-09 | 12.370 | 12.410 | 11.080 | 11.230 | 8.614 | 17,252,437 |
| 2024-10-08 | 13.500 | 13.530 | 11.600 | 12.760 | 9.787 | 20,976,377 |
| 2024-09-30 | 10.600 | 11.580 | 10.170 | 11.370 | 8.721 | 19,326,652 |
| 2024-09-27 | 9.820 | 10.350 | 9.720 | 10.130 | 7.770 | 7,759,333 |
| 2024-09-26 | 9.300 | 9.660 | 9.300 | 9.640 | 7.394 | 4,117,153 |
| 2024-09-25 | 9.380 | 9.600 | 9.280 | 9.400 | 7.210 | 4,258,955 |
| 2024-09-24 | 9.190 | 9.360 | 9.000 | 9.360 | 7.179 | 3,448,249 |
| 2024-09-23 | 9.060 | 9.200 | 8.990 | 9.140 | 7.010 | 2,665,285 |
| 2024-09-20 | 9.180 | 9.390 | 9.060 | 9.090 | 6.972 | 2,033,745 |
| 2024-09-19 | 9.130 | 9.370 | 9.050 | 9.170 | 7.033 | 2,540,615 |
| 2024-09-18 | 9.140 | 9.260 | 8.950 | 9.080 | 6.964 | 2,916,029 |
| 2024-09-13 | 9.320 | 9.440 | 9.150 | 9.150 | 7.018 | 2,514,358 |
| 2024-09-12 | 9.460 | 9.570 | 9.360 | 9.380 | 7.195 | 1,973,945 |
| 2024-09-11 | 9.500 | 9.620 | 9.420 | 9.460 | 7.256 | 1,908,607 |
| 2024-09-10 | 9.500 | 9.610 | 9.360 | 9.580 | 7.348 | 2,653,299 |
| 2024-09-09 | 9.450 | 9.570 | 9.260 | 9.480 | 7.271 | 2,476,317 |
| 2024-09-06 | 9.750 | 9.840 | 9.450 | 9.460 | 7.256 | 3,425,265 |
| 2024-09-05 | 9.730 | 9.870 | 9.700 | 9.720 | 7.455 | 2,765,645 |
| 2024-09-04 | 9.650 | 9.850 | 9.630 | 9.730 | 7.463 | 3,018,758 |
| 2024-09-03 | 9.700 | 9.880 | 9.660 | 9.770 | 7.494 | 2,360,019 |
| 2024-09-02 | 9.990 | 10.120 | 9.730 | 9.740 | 7.471 | 3,478,123 |
| 2024-08-30 | 9.860 | 10.130 | 9.840 | 9.960 | 7.639 | 4,838,390 |
| 2024-08-29 | 9.840 | 10.000 | 9.420 | 9.910 | 7.601 | 5,645,690 |
| 2024-08-28 | 9.450 | 9.730 | 9.350 | 9.540 | 7.317 | 2,897,309 |
| 2024-08-27 | 9.650 | 9.770 | 9.390 | 9.460 | 7.256 | 3,127,695 |
| 2024-08-26 | 9.580 | 9.840 | 9.390 | 9.730 | 7.463 | 3,908,007 |
| 2024-08-23 | 9.790 | 9.790 | 9.350 | 9.460 | 7.256 | 4,767,748 |
| 2024-08-22 | 10.030 | 10.150 | 9.700 | 9.780 | 7.501 | 5,180,212 |
| 2024-08-21 | 9.950 | 10.130 | 9.950 | 10.030 | 7.693 | 2,647,787 |
| 2024-08-20 | 10.280 | 10.490 | 9.990 | 10.060 | 7.716 | 5,077,616 |
| 2024-08-19 | 10.340 | 10.630 | 10.280 | 10.320 | 7.916 | 4,821,048 |
| 2024-08-16 | 10.610 | 10.670 | 10.390 | 10.440 | 8.008 | 6,217,638 |
| 2024-08-15 | 10.450 | 10.660 | 10.220 | 10.610 | 8.138 | 8,330,501 |
| 2024-08-14 | 10.200 | 10.700 | 10.200 | 10.460 | 8.023 | 8,834,797 |
| 2024-08-13 | 10.030 | 10.250 | 9.950 | 10.250 | 7.862 | 4,554,029 |
| 2024-08-12 | 10.330 | 10.400 | 10.030 | 10.090 | 7.739 | 7,569,976 |
| 2024-08-09 | 10.210 | 10.760 | 10.210 | 10.580 | 8.115 | 9,558,925 |
| 2024-08-08 | 10.800 | 10.800 | 10.260 | 10.310 | 7.908 | 9,508,820 |
| 2024-08-07 | 10.500 | 10.880 | 10.400 | 10.830 | 8.307 | 14,157,567 |
| 2024-08-06 | 10.300 | 10.480 | 10.080 | 10.370 | 7.954 | 8,478,803 |
| 2024-08-05 | 10.640 | 10.850 | 10.100 | 10.120 | 7.762 | 12,226,471 |
| 2024-08-02 | 10.900 | 11.080 | 10.620 | 10.650 | 8.169 | 15,270,731 |
| 2024-08-01 | 10.950 | 11.450 | 10.800 | 11.110 | 8.521 | 21,973,502 |
| 2024-07-31 | 10.660 | 11.200 | 10.520 | 11.090 | 8.506 | 28,468,328 |
| 2024-07-30 | 12.200 | 12.500 | 10.930 | 10.950 | 8.399 | 40,133,003 |
| 2024-07-29 | 9.880 | 11.860 | 9.830 | 11.860 | 9.097 | 36,465,001 |
| 2024-07-26 | 9.310 | 10.210 | 9.220 | 9.880 | 7.578 | 7,904,907 |
| 2024-07-25 | 9.080 | 9.380 | 8.810 | 9.220 | 7.072 | 3,217,993 |
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.