Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.400	14.550	14.040	14.080	9.426	8,427,235
2023-07-27	14.880	14.990	14.100	14.130	9.460	10,948,403
2023-07-26	14.790	14.790	14.400	14.660	9.815	6,170,892
2023-07-25	14.880	14.980	14.700	14.790	9.902	4,620,216
2023-07-24	14.500	15.120	14.450	14.790	9.902	4,585,864
2023-07-21	14.810	15.000	14.550	14.670	9.821	5,843,046
2023-07-20	15.220	15.220	14.780	14.850	9.942	5,889,864
2023-07-19	15.590	15.590	15.040	15.130	10.129	8,287,179
2023-07-18	15.210	15.630	15.090	15.580	10.431	9,616,376
2023-07-17	15.330	15.470	15.020	15.260	10.216	6,046,665
2023-07-14	15.400	15.690	15.330	15.450	10.344	8,079,220
2023-07-13	14.650	15.380	14.650	15.330	10.263	8,990,311
2023-07-12	15.180	15.190	14.660	14.750	9.875	8,510,523
2023-07-11	14.970	15.120	14.810	15.060	10.082	5,882,490
2023-07-10	15.310	15.360	14.900	15.000	10.042	8,146,751
2023-07-07	15.350	15.600	15.200	15.310	10.250	9,880,178
2023-07-06	15.420	15.860	15.420	15.650	10.478	10,679,751
2023-07-05	15.940	15.990	15.450	15.510	10.384	12,920,268
2023-07-04	15.420	16.500	15.300	16.020	10.725	20,344,109
2023-07-03	16.060	16.190	15.490	15.550	10.411	16,434,322
2023-06-30	15.570	16.670	15.150	16.160	10.819	24,499,401
2023-06-29	15.010	15.940	15.000	15.600	10.444	20,004,477
2023-06-28	15.470	15.520	14.360	15.140	10.136	23,644,264
2023-06-27	15.900	15.990	14.910	15.500	10.377	30,197,142
2023-06-26	17.500	18.090	15.840	15.960	10.685	41,320,091
2023-06-21	18.960	19.010	17.110	17.380	11.636	52,523,508
2023-06-20	16.590	18.060	16.140	18.060	12.091	45,455,800
2023-06-19	16.000	16.680	15.430	16.420	10.993	43,624,918
2023-06-16	15.900	17.060	15.660	15.740	10.538	46,088,570
2023-06-15	21.480	23.850	20.880	22.330	10.778	53,391,569
2023-06-14	20.740	22.100	20.030	21.680	10.465	39,676,517
2023-06-13	21.170	21.360	20.300	20.680	9.982	35,445,208
2023-06-12	22.700	23.180	21.380	21.650	10.450	58,372,551
2023-06-09	19.880	22.090	19.880	22.090	10.662	46,623,186
2023-06-08	22.370	22.370	19.630	20.080	9.692	40,989,786
2023-06-07	19.120	20.710	18.750	20.710	9.996	22,084,661
2023-06-06	18.390	19.570	18.120	18.830	9.089	15,803,879
2023-06-05	18.010	18.810	17.890	18.360	8.862	5,553,546
2023-06-02	17.830	18.070	17.700	17.940	8.659	4,277,943
2023-06-01	18.090	18.180	17.660	17.700	8.543	6,668,405
2023-05-31	18.490	18.490	18.100	18.200	8.785	6,025,394
2023-05-30	18.060	19.180	17.920	18.490	8.925	11,207,267
2023-05-29	17.400	18.520	17.360	18.180	8.775	9,237,766
2023-05-26	17.500	17.550	17.230	17.440	8.418	2,734,987
2023-05-25	17.100	17.680	17.100	17.480	8.437	4,315,505
2023-05-24	17.160	17.440	17.090	17.250	8.326	3,692,406
2023-05-23	17.580	17.680	17.110	17.150	8.278	3,898,655
2023-05-22	17.090	17.500	17.090	17.490	8.442	5,469,432
2023-05-19	16.850	17.150	16.820	17.090	8.249	5,024,177
2023-05-18	16.430	17.000	16.390	17.000	8.206	6,408,307
2023-05-17	16.190	16.490	16.190	16.440	7.935	3,212,391
2023-05-16	16.050	16.610	15.990	16.250	7.844	5,697,391
2023-05-15	15.690	16.090	15.630	16.070	7.757	3,488,356
2023-05-12	15.980	16.060	15.700	15.700	7.578	3,067,851
2023-05-11	15.690	16.000	15.680	15.960	7.704	4,047,828
2023-05-10	15.900	15.970	15.500	15.700	7.578	5,192,817
2023-05-09	16.190	16.190	15.850	15.950	7.699	5,225,905
2023-05-08	16.050	16.290	15.790	16.180	7.810	6,984,899
2023-05-05	16.400	16.480	15.960	15.990	7.718	7,405,502
2023-05-04	16.840	16.840	16.300	16.410	7.921	9,997,035

← NewerPage 14 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.