Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.240	14.580	14.200	14.450	9.674	9,393,919
2024-04-24	13.970	14.600	13.700	14.570	9.754	13,407,066
2024-04-23	13.880	14.080	13.790	13.860	9.279	8,133,768
2024-04-22	13.700	13.980	13.260	13.800	9.239	8,303,947
2024-04-19	14.080	14.170	13.640	13.950	9.339	11,237,237
2024-04-18	14.110	14.440	13.810	14.180	9.493	14,846,268
2024-04-17	13.100	13.970	13.100	13.910	9.313	16,213,207
2024-04-16	13.600	13.790	12.600	12.840	8.596	18,198,000
2024-04-15	14.600	14.680	13.700	13.970	9.353	17,379,290
2024-04-12	14.480	15.010	14.460	14.770	9.888	16,826,496
2024-04-11	14.460	14.780	14.340	14.580	9.761	11,069,029
2024-04-10	15.050	15.050	14.240	14.440	9.667	14,400,421
2024-04-09	14.800	15.110	14.780	15.040	10.069	14,129,465
2024-04-08	15.000	15.300	14.900	14.900	9.975	16,129,457
2024-04-03	16.150	16.190	14.960	15.170	10.156	25,778,381
2024-04-02	16.430	16.570	15.810	16.030	10.732	33,625,113
2024-04-01	17.180	17.570	16.610	16.950	11.348	37,937,822
2024-03-29	16.860	17.820	16.540	17.560	11.756	43,548,353
2024-03-28	16.000	16.940	15.810	16.940	11.341	38,965,383
2024-03-27	16.800	17.000	15.400	15.400	10.310	44,237,345
2024-03-26	16.850	18.400	16.850	17.110	11.455	76,612,644
2024-03-25	19.900	20.000	18.720	18.720	12.533	38,218,366
2024-03-22	19.000	20.930	19.000	20.800	13.925	48,741,066
2024-03-21	18.440	19.030	18.200	19.030	12.740	86,003,994
2024-03-20	17.300	17.300	17.300	17.300	11.582	7,966,274
2024-03-19	14.280	15.730	14.220	15.730	10.531	30,923,470
2024-03-18	14.800	14.800	14.010	14.300	9.574	28,302,721
2024-03-15	13.060	14.450	13.060	14.450	9.674	19,690,691
2024-03-14	13.220	13.360	12.980	13.140	8.797	5,736,188
2024-03-13	13.380	13.460	13.230	13.340	8.931	6,825,834
2024-03-12	13.250	13.420	13.140	13.310	8.911	6,759,015
2024-03-11	12.800	13.300	12.760	13.280	8.891	7,014,866
2024-03-08	12.960	13.310	12.870	13.240	8.864	7,731,745
2024-03-07	13.200	13.440	12.910	12.990	8.697	10,156,063
2024-03-06	13.350	13.530	13.150	13.310	8.911	13,322,697
2024-03-05	13.490	13.950	13.260	13.740	9.199	20,877,379
2024-03-04	14.000	14.800	13.250	13.510	9.045	31,523,323
2024-03-01	12.600	13.660	12.510	13.660	9.145	14,670,159
2024-02-29	11.800	12.420	11.800	12.420	8.315	6,686,896
2024-02-28	13.000	13.260	12.000	12.050	8.067	10,573,650
2024-02-27	12.510	13.160	12.410	13.090	8.764	7,895,419
2024-02-26	12.400	12.850	12.320	12.600	8.436	8,256,952
2024-02-23	12.150	12.510	12.090	12.380	8.288	7,785,665
2024-02-22	11.940	12.180	11.930	12.110	8.107	5,483,632
2024-02-21	11.900	12.270	11.800	12.020	8.047	9,951,120
2024-02-20	11.600	12.390	11.470	12.160	8.141	9,500,597
2024-02-19	11.430	11.840	11.350	11.750	7.866	7,384,940
2024-02-08	10.580	11.520	10.370	11.300	7.565	8,576,870
2024-02-07	10.810	11.180	10.290	10.480	7.016	8,740,507
2024-02-06	10.650	11.170	9.790	10.880	7.284	9,605,937
2024-02-05	11.190	11.190	10.150	10.610	7.103	8,122,115
2024-02-02	11.550	11.870	10.720	11.200	7.498	7,305,600
2024-02-01	11.620	11.970	11.300	11.540	7.726	6,968,861
2024-01-31	12.560	12.840	11.460	11.760	7.873	14,802,789
2024-01-30	13.190	13.340	12.600	12.720	8.516	6,870,090
2024-01-29	14.010	14.120	13.140	13.210	8.844	16,285,053
2024-01-26	14.400	15.260	14.040	14.150	9.473	26,292,689
2024-01-25	13.040	14.380	12.820	14.380	9.627	11,445,374
2024-01-24	13.000	13.230	12.540	13.070	8.750	8,901,292
2024-01-23	12.540	13.860	12.250	13.130	8.790	10,027,134

← NewerPage 11 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.