Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	12.330	13.700	12.320	12.910	10.533	21,248,476
2024-07-23	12.770	12.830	12.450	12.460	10.166	8,234,743
2024-07-22	12.660	12.800	12.460	12.670	10.337	8,532,736
2024-07-19	12.500	12.840	12.500	12.720	10.378	10,089,880
2024-07-18	12.530	12.890	12.180	12.710	10.370	17,684,448
2024-07-17	13.690	13.690	12.920	12.940	10.557	18,903,354
2024-07-16	13.610	13.760	13.350	13.740	11.210	18,350,726
2024-07-15	13.810	13.880	13.480	13.610	11.104	12,531,841
2024-07-12	13.660	13.850	13.630	13.770	11.234	15,874,747
2024-07-11	13.780	13.950	13.540	13.910	11.349	30,438,301
2024-07-10	13.600	14.000	13.470	13.700	11.177	45,522,360
2024-07-09	12.150	13.370	12.100	13.370	10.908	31,201,359
2024-07-08	12.270	12.420	12.110	12.150	9.913	4,660,870
2024-07-05	12.380	12.380	12.380	12.380	10.100	0
2024-07-04	12.670	12.750	12.350	12.380	10.100	4,936,656
2024-07-03	12.800	12.920	12.660	12.660	10.329	5,596,747
2024-07-02	13.040	13.390	12.820	12.910	10.533	8,612,130
2024-07-01	12.850	13.150	12.660	13.060	10.655	8,410,851
2024-06-28	12.380	13.130	12.370	12.920	10.541	11,702,533
2024-06-27	12.660	13.100	12.500	12.610	10.288	10,973,553
2024-06-26	12.180	12.720	12.070	12.620	10.296	8,275,650
2024-06-25	12.300	12.450	12.080	12.120	9.888	8,503,258
2024-06-24	13.110	13.190	12.360	12.380	10.100	11,379,897
2024-06-21	12.690	13.160	12.400	13.140	10.720	13,207,555
2024-06-20	12.690	13.240	12.670	12.860	10.492	15,782,766
2024-06-19	13.140	13.190	12.700	12.760	10.410	12,259,508
2024-06-18	13.000	13.350	12.950	13.130	10.712	12,847,170
2024-06-17	12.890	13.200	12.800	13.060	10.655	16,843,626
2024-06-14	12.680	13.550	12.650	13.330	10.875	18,007,338
2024-06-13	13.010	13.180	12.780	12.860	10.492	13,722,648
2024-06-12	15.270	15.810	15.200	15.700	10.511	17,071,837
2024-06-11	15.150	15.370	14.660	15.330	10.263	10,771,741
2024-06-07	15.240	15.400	14.860	15.170	10.156	13,552,509
2024-06-06	15.540	15.880	14.990	15.070	10.089	17,686,249
2024-06-05	15.990	16.110	15.500	15.500	10.377	15,504,194
2024-06-04	16.210	16.350	15.820	16.060	10.752	19,148,152
2024-06-03	16.650	16.980	16.370	16.510	11.053	30,099,453
2024-05-31	15.810	17.400	15.770	16.760	11.221	44,486,095
2024-05-30	15.770	16.190	15.400	15.820	10.591	13,868,439
2024-05-29	16.030	16.320	15.810	16.050	10.745	18,323,851
2024-05-28	16.740	16.910	15.960	16.010	10.719	27,795,093
2024-05-27	17.180	17.450	16.560	17.100	11.448	29,382,615
2024-05-24	17.300	18.020	16.720	17.450	11.683	47,273,364
2024-05-23	18.310	18.460	17.190	17.390	11.642	51,642,816
2024-05-22	16.380	18.100	16.330	18.100	12.118	42,876,349
2024-05-21	16.670	16.950	16.350	16.450	11.013	15,323,711
2024-05-20	16.640	16.940	16.140	16.890	11.308	24,824,517
2024-05-17	16.260	17.320	16.250	16.940	11.341	35,741,194
2024-05-16	16.490	16.890	16.180	16.670	11.160	31,135,191
2024-05-15	16.150	16.380	15.900	15.960	10.685	14,189,361
2024-05-14	15.700	16.610	15.700	16.130	10.799	20,211,739
2024-05-13	15.600	16.360	15.350	15.990	10.705	16,474,752
2024-05-10	16.200	16.200	15.550	15.900	10.645	17,474,096
2024-05-09	15.950	16.430	15.950	16.230	10.866	13,233,435
2024-05-08	16.240	16.360	15.840	15.890	10.638	15,877,884
2024-05-07	16.740	16.950	16.240	16.350	10.946	29,866,383
2024-05-06	17.100	17.980	16.510	16.840	11.274	40,712,793
2024-04-30	16.550	17.390	15.860	16.580	11.100	40,517,228
2024-04-29	15.560	16.490	15.370	16.490	11.040	31,114,810
2024-04-26	14.500	15.220	14.450	14.990	10.036	16,959,463

← NewerPage 10 of 21 · 1,212 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.