Xinya Electronic Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.750	16.010	15.600	15.970	15.970	4,826,349
2026-10-19	15.460	15.880	15.310	15.860	15.860	5,531,764
2026-10-16	15.740	15.940	15.470	15.620	15.620	5,035,385
2026-10-15	15.630	15.900	15.480	15.520	15.520	6,252,256
2026-10-14	16.190	16.430	15.980	16.090	16.090	5,454,793
2026-10-13	15.820	16.390	15.510	16.220	16.220	6,879,586
2026-10-12	16.310	16.390	16.060	16.130	16.130	5,067,206
2026-10-09	16.510	16.630	15.750	16.280	16.280	8,816,851
2026-10-08	16.740	17.250	16.540	16.640	16.640	7,138,606
2026-09-30	17.070	17.210	16.710	16.730	16.730	6,240,698
2026-09-29	16.640	17.110	16.520	17.040	17.040	6,173,850
2026-09-28	17.240	17.400	16.640	16.670	16.670	8,289,294
2026-09-24	17.340	17.570	17.240	17.240	17.240	8,108,530
2026-09-23	17.640	17.790	17.280	17.430	17.430	8,580,128
2026-09-22	17.860	18.100	17.560	17.640	17.640	13,064,251
2026-09-21	17.530	17.990	17.530	17.850	17.850	10,377,578
2026-09-18	17.710	17.970	17.550	17.660	17.660	11,525,938
2026-09-17	17.550	17.780	17.380	17.540	17.540	11,428,797
2026-09-16	17.140	17.840	17.140	17.780	17.780	16,609,164
2026-09-15	17.610	17.900	17.180	17.190	17.190	19,312,490
2026-09-14	17.860	18.080	17.430	17.960	17.960	24,489,620
2026-09-11	17.200	18.200	17.060	18.150	18.150	31,760,610
2026-09-10	17.150	17.660	16.810	17.290	17.290	24,894,003
2026-09-09	16.500	18.030	16.500	17.360	17.360	37,558,490
2026-09-08	16.780	16.880	16.270	16.390	16.390	14,919,693
2026-09-07	16.600	16.980	16.480	16.800	16.800	13,524,834
2026-09-04	17.800	18.050	16.800	16.960	16.960	25,668,785
2026-09-03	17.450	18.320	17.150	18.320	18.320	29,814,123
2026-09-02	16.800	17.640	16.580	17.500	17.500	22,945,540
2026-09-01	16.950	17.200	16.850	17.050	17.050	13,682,473
2026-08-31	16.500	16.980	16.420	16.880	16.880	13,851,180
2026-08-28	16.750	16.860	16.570	16.730	16.730	19,555,376
2026-08-27	16.440	17.480	16.190	17.000	17.000	35,669,549
2026-08-26	16.650	16.690	16.630	16.690	16.690	10,548,712
2026-08-25	14.510	15.300	14.400	15.170	15.170	7,105,243
2026-08-24	14.880	14.890	14.260	14.510	14.510	4,092,194
2026-08-21	14.690	14.800	14.520	14.720	14.720	2,673,202
2026-08-20	14.520	14.880	14.520	14.770	14.770	4,391,425
2026-08-19	14.940	14.940	14.320	14.360	14.360	5,845,412
2026-08-18	15.500	15.500	15.010	15.110	15.110	5,348,376
2026-08-17	15.340	15.550	15.300	15.540	15.540	5,336,958
2026-08-14	15.210	15.390	15.130	15.380	15.380	5,687,339
2026-08-13	15.190	15.630	15.170	15.190	15.190	7,914,938
2026-08-12	15.150	15.250	15.040	15.170	15.170	3,564,007
2026-08-11	15.040	15.220	14.910	15.090	15.090	3,580,374
2026-08-10	15.230	15.260	14.890	15.150	15.150	4,857,171
2026-08-07	15.290	15.360	15.030	15.230	15.230	8,131,154
2026-08-06	15.270	15.500	15.120	15.330	15.330	6,323,619
2026-08-05	14.980	15.460	14.930	15.330	15.330	7,198,547
2026-08-04	14.850	15.070	14.850	15.050	15.050	4,882,580
2026-08-03	14.580	14.830	14.520	14.790	14.790	4,722,320
2026-07-31	14.870	14.900	14.650	14.650	14.650	5,725,941
2026-07-30	14.510	14.740	14.400	14.490	14.490	4,497,644
2026-07-29	14.350	14.700	14.310	14.650	14.650	5,342,187
2026-07-28	14.220	14.630	14.220	14.480	14.480	4,702,192
2026-07-27	13.750	14.570	13.750	14.490	14.490	5,907,139
2026-07-24	14.140	14.550	14.020	14.020	14.020	5,868,952
2026-07-23	14.080	14.460	14.000	14.320	14.320	6,716,196
2026-07-22	13.630	14.230	13.630	13.930	13.930	6,744,242
2026-07-21	13.430	14.030	12.820	14.000	14.000	9,541,380

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.2520 CNY
2025-06-16	0.1500 CNY
2024-06-13	0.2400 CNY
2023-06-16	0.2740 CNY
2022-05-24	1.3900 CNY
2021-06-17	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.