Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.350	13.430	12.450	12.600	8.436	5,690,100
2024-01-19	13.590	13.700	13.400	13.410	8.978	3,260,292
2024-01-18	13.610	13.760	13.200	13.650	9.139	5,129,003
2024-01-17	14.060	14.060	13.690	13.690	9.165	2,847,178
2024-01-16	14.050	14.190	13.830	14.060	9.413	3,549,312
2024-01-15	14.170	14.170	14.170	14.170	9.487	0
2024-01-12	14.360	14.490	14.130	14.170	9.487	3,076,729
2024-01-11	13.880	14.470	13.850	14.460	9.681	5,253,625
2024-01-10	14.070	14.190	13.710	13.900	9.306	3,963,235
2024-01-09	13.930	14.270	13.910	14.060	9.413	3,978,240
2024-01-08	14.250	14.350	13.900	13.900	9.306	4,061,638
2024-01-05	14.540	14.820	14.210	14.340	9.600	5,402,080
2024-01-04	14.680	14.760	14.550	14.600	9.775	3,588,475
2024-01-03	14.720	14.840	14.530	14.780	9.895	5,076,306
2024-01-02	14.940	15.070	14.800	14.880	9.962	5,306,575
2023-12-29	14.530	14.980	14.430	14.940	10.002	6,596,654
2023-12-28	14.180	14.600	14.070	14.520	9.721	4,796,066
2023-12-27	13.900	14.210	13.900	14.200	9.507	4,380,066
2023-12-26	14.320	14.340	13.840	13.920	9.319	4,532,987
2023-12-25	14.280	14.480	14.160	14.230	9.527	4,419,293
2023-12-22	14.670	14.800	14.300	14.330	9.594	5,057,690
2023-12-21	14.520	14.730	14.220	14.620	9.788	4,686,230
2023-12-20	14.700	14.950	14.580	14.620	9.788	4,861,015
2023-12-19	14.590	14.780	14.480	14.730	9.862	4,254,611
2023-12-18	14.650	14.810	14.560	14.610	9.781	5,148,619
2023-12-15	15.220	15.280	14.760	14.810	9.915	7,425,254
2023-12-14	15.310	15.490	15.160	15.180	10.163	5,814,466
2023-12-13	15.540	15.640	15.290	15.300	10.243	6,608,766
2023-12-12	15.720	15.800	15.490	15.650	10.478	9,309,674
2023-12-11	15.600	15.970	15.490	15.840	10.605	15,746,040
2023-12-08	15.280	16.100	15.280	15.500	10.377	12,760,126
2023-12-07	15.020	15.440	14.930	15.270	10.223	6,784,660
2023-12-06	15.030	15.470	15.000	15.070	10.089	6,969,231
2023-12-05	15.680	15.680	15.170	15.200	10.176	6,809,601
2023-12-04	15.590	15.810	15.460	15.770	10.558	9,060,963
2023-12-01	15.450	15.600	15.280	15.580	10.431	6,293,321
2023-11-30	15.580	15.700	15.200	15.480	10.364	6,809,657
2023-11-29	15.720	16.090	15.580	15.620	10.457	10,586,355
2023-11-28	15.470	15.800	15.410	15.710	10.518	9,625,917
2023-11-27	15.050	15.570	14.920	15.410	10.317	8,579,374
2023-11-24	15.750	15.810	15.120	15.130	10.129	11,264,296
2023-11-23	15.490	15.880	15.360	15.810	10.585	11,068,816
2023-11-22	16.020	16.020	15.460	15.460	10.350	13,786,620
2023-11-21	16.300	16.330	15.970	16.090	10.772	11,843,206
2023-11-20	16.390	16.450	16.130	16.270	10.893	11,258,801
2023-11-17	16.040	16.380	15.930	16.380	10.966	14,077,316
2023-11-16	16.180	16.360	16.080	16.140	10.805	12,552,059
2023-11-15	16.680	16.690	16.210	16.250	10.879	17,212,250
2023-11-14	16.470	16.550	16.180	16.540	11.073	22,633,309
2023-11-13	16.250	16.500	16.030	16.470	11.026	26,991,848
2023-11-10	16.100	16.210	15.770	16.130	10.799	24,770,184
2023-11-09	16.420	16.600	15.920	16.000	10.712	19,170,655
2023-11-08	16.740	16.750	16.160	16.380	10.966	26,074,236
2023-11-07	16.510	17.140	16.320	16.600	11.113	47,662,443
2023-11-06	15.570	16.920	15.330	16.920	11.328	64,764,509
2023-11-03	14.920	15.450	14.910	15.380	10.297	15,810,232
2023-11-02	15.170	15.170	14.780	14.810	9.915	9,695,249
2023-11-01	15.240	15.330	15.030	15.110	10.116	10,920,648
2023-10-31	15.500	15.550	15.120	15.250	10.210	17,358,657
2023-10-30	15.280	15.790	15.080	15.790	10.571	25,359,480

← NewerPage 12 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.