Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.790	16.940	16.510	16.880	8.148	13,213,431
2023-04-27	17.360	17.870	17.360	17.360	8.379	11,687,119
2023-04-26	18.020	19.500	18.000	19.290	9.311	12,931,216
2023-04-25	18.680	19.150	17.790	17.980	8.679	9,215,495
2023-04-24	18.510	18.960	18.230	18.890	9.118	8,011,302
2023-04-21	20.000	20.000	18.170	18.680	9.016	14,925,220
2023-04-20	19.860	20.210	19.720	20.060	9.683	8,469,630
2023-04-19	19.840	20.390	19.710	19.990	9.649	10,556,275
2023-04-18	19.960	20.320	19.600	19.990	9.649	10,161,841
2023-04-17	20.520	20.520	19.730	20.100	9.702	13,152,158
2023-04-14	20.480	21.090	20.090	20.730	10.006	17,476,960
2023-04-13	20.390	21.370	20.180	20.480	9.885	31,902,109
2023-04-12	18.580	20.490	18.500	20.490	9.890	19,742,807
2023-04-11	18.880	18.890	18.300	18.630	8.992	8,433,402
2023-04-10	19.240	19.680	18.760	18.900	9.123	11,315,016
2023-04-07	19.350	19.370	18.970	19.210	9.272	10,441,718
2023-04-06	18.890	20.160	18.800	19.650	9.485	17,977,905
2023-04-04	19.350	19.450	18.690	18.900	9.123	15,708,550
2023-04-03	19.350	19.720	19.010	19.600	9.461	19,355,720
2023-03-31	19.610	19.690	18.930	19.370	9.349	19,204,124
2023-03-30	20.800	21.500	19.400	19.720	9.518	33,691,312
2023-03-29	18.440	20.010	17.830	20.010	9.658	25,336,139
2023-03-28	18.860	19.030	18.130	18.190	8.780	13,054,747
2023-03-27	18.920	19.440	18.580	19.080	9.210	17,101,345
2023-03-24	18.780	19.160	18.300	18.800	9.074	15,865,798
2023-03-23	19.300	19.300	18.400	18.980	9.161	23,256,344
2023-03-22	18.350	20.140	18.180	19.770	9.543	33,235,213
2023-03-21	18.400	18.420	18.000	18.310	8.838	11,629,663
2023-03-20	18.160	18.790	18.000	18.500	8.930	19,092,665
2023-03-17	18.020	18.980	17.810	18.400	8.881	29,991,620
2023-03-16	16.310	18.030	16.200	18.030	8.703	14,735,340
2023-03-15	16.360	16.750	16.140	16.390	7.911	2,721,467
2023-03-14	16.270	16.450	15.850	16.140	7.790	2,760,252
2023-03-13	16.620	16.820	16.260	16.330	7.882	2,605,271
2023-03-10	16.760	16.960	16.600	16.640	8.032	1,684,491
2023-03-09	16.610	16.980	16.530	16.920	8.167	1,859,188
2023-03-08	16.390	16.680	16.330	16.600	8.012	1,757,841
2023-03-07	16.850	16.970	16.450	16.460	7.945	2,679,210
2023-03-06	17.030	17.100	16.860	16.910	8.162	2,071,465
2023-03-03	17.110	17.220	16.900	16.940	8.177	2,528,283
2023-03-02	17.500	17.500	17.000	17.110	8.259	3,918,333
2023-03-01	16.880	17.550	16.770	17.440	8.418	6,376,174
2023-02-28	16.890	16.970	16.470	16.890	8.152	1,271,122
2023-02-27	16.990	17.020	16.580	16.640	8.032	1,537,929
2023-02-24	17.100	17.250	16.850	16.940	8.177	1,247,338
2023-02-23	17.070	17.140	16.970	17.080	8.244	1,097,752
2023-02-22	16.950	17.090	16.910	17.050	8.230	1,418,054
2023-02-21	17.030	17.170	16.910	17.060	8.235	1,759,441
2023-02-20	16.900	17.110	16.610	16.980	8.196	1,683,096
2023-02-17	16.970	17.160	16.880	16.890	8.152	1,814,956
2023-02-16	17.480	17.530	16.880	16.930	8.172	3,174,041
2023-02-15	17.320	17.600	17.250	17.480	8.437	2,135,625
2023-02-14	17.540	17.540	17.220	17.280	8.341	1,753,906
2023-02-13	17.380	17.400	17.210	17.370	8.384	1,834,504
2023-02-10	17.410	17.580	17.200	17.280	8.341	2,734,164
2023-02-09	17.150	17.440	16.980	17.380	8.389	3,334,361
2023-02-08	17.300	17.440	17.020	17.080	8.244	2,068,431
2023-02-07	17.250	17.350	17.070	17.300	8.350	1,823,940
2023-02-06	17.200	17.300	17.040	17.180	8.292	2,139,637
2023-02-03	17.050	17.160	16.830	17.090	8.249	2,498,949

← NewerPage 15 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.