Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.280	15.790	15.080	15.790	10.571	25,359,480
2023-10-27	15.300	15.570	15.200	15.370	10.290	16,630,971
2023-10-26	15.260	15.390	15.130	15.380	10.297	19,682,974
2023-10-25	15.550	15.750	14.900	15.430	10.330	45,603,138
2023-10-24	13.780	15.160	13.390	15.160	10.149	22,265,104
2023-10-23	13.700	14.130	13.560	13.780	9.225	9,411,788
2023-10-20	13.860	14.230	13.730	13.760	9.212	8,084,556
2023-10-19	13.720	14.090	13.680	13.860	9.279	8,089,763
2023-10-18	14.290	14.290	13.800	13.860	9.279	10,314,378
2023-10-17	14.760	14.780	14.160	14.290	9.567	11,876,019
2023-10-16	14.950	15.000	14.530	14.660	9.815	11,954,466
2023-10-13	15.060	15.170	14.830	14.940	10.002	16,512,242
2023-10-12	15.200	15.340	15.030	15.170	10.156	15,422,948
2023-10-11	15.610	16.160	15.160	15.340	10.270	24,479,010
2023-10-10	15.320	15.730	15.070	15.460	10.350	17,632,648
2023-10-09	15.510	15.920	15.170	15.500	10.377	21,790,494
2023-09-28	14.980	15.510	14.800	15.500	10.377	26,915,241
2023-09-27	15.190	15.190	14.950	14.980	10.029	21,993,989
2023-09-26	14.980	16.330	14.900	15.480	10.364	37,191,941
2023-09-25	15.170	15.590	14.870	15.180	10.163	49,120,682
2023-09-22	13.370	14.820	13.020	14.820	9.922	26,821,428
2023-09-21	13.050	13.490	13.000	13.470	9.018	5,525,053
2023-09-20	13.190	13.410	13.120	13.140	8.797	2,744,817
2023-09-19	13.590	13.660	13.250	13.280	8.891	3,632,328
2023-09-18	13.470	13.860	13.470	13.630	9.125	4,633,688
2023-09-15	13.780	13.950	13.520	13.540	9.065	4,863,299
2023-09-14	13.800	14.070	13.670	13.780	9.225	4,890,214
2023-09-13	14.230	14.230	13.690	13.870	9.286	6,161,257
2023-09-12	14.360	14.370	14.050	14.210	9.513	5,220,118
2023-09-11	14.300	14.390	14.090	14.290	9.567	6,834,172
2023-09-08	13.920	14.320	13.880	14.270	9.554	7,457,984
2023-09-07	14.620	14.660	13.940	13.990	9.366	10,841,173
2023-09-06	14.210	14.550	14.000	14.470	9.687	14,111,673
2023-09-05	13.920	14.740	13.900	14.420	9.654	16,737,504
2023-09-04	13.830	13.900	13.590	13.870	9.286	4,837,649
2023-09-01	13.930	14.040	13.730	13.800	9.239	3,815,998
2023-08-31	13.970	14.030	13.820	13.920	9.319	4,914,106
2023-08-30	13.880	14.220	13.850	14.060	9.413	9,725,934
2023-08-29	13.060	14.100	13.020	13.990	9.366	11,152,002
2023-08-28	13.480	13.600	12.950	13.030	8.723	4,945,275
2023-08-25	13.380	13.380	12.900	12.930	8.656	5,581,393
2023-08-24	13.360	13.600	13.250	13.430	8.991	4,373,720
2023-08-23	13.590	13.710	13.350	13.380	8.958	3,594,392
2023-08-22	13.420	13.820	13.260	13.670	9.152	5,085,655
2023-08-21	13.550	13.740	13.400	13.430	8.991	4,788,272
2023-08-18	13.850	13.990	13.510	13.530	9.058	5,850,195
2023-08-17	13.650	13.990	13.380	13.940	9.333	6,782,888
2023-08-16	13.820	14.250	13.560	13.570	9.085	7,301,342
2023-08-15	14.030	14.370	13.730	13.810	9.246	7,683,386
2023-08-14	13.810	14.060	13.680	14.030	9.393	4,412,456
2023-08-11	13.810	14.060	13.770	13.840	9.266	5,685,311
2023-08-10	13.820	13.880	13.630	13.800	9.239	2,563,512
2023-08-09	14.000	14.000	13.700	13.760	9.212	4,108,197
2023-08-08	14.080	14.240	13.900	14.030	9.393	3,381,495
2023-08-07	14.090	14.190	13.950	14.080	9.426	3,570,494
2023-08-04	13.890	14.120	13.890	14.090	9.433	3,809,479
2023-08-03	13.980	14.030	13.760	13.890	9.299	4,641,488
2023-08-02	13.990	14.100	13.910	14.050	9.406	3,121,097
2023-08-01	14.030	14.090	13.900	14.000	9.373	4,984,565
2023-07-31	14.100	14.320	13.730	14.140	9.466	7,509,291

← NewerPage 13 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.