Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.050	17.170	16.900	16.940	8.177	2,146,722
2023-02-01	16.630	17.070	16.630	17.030	8.220	2,706,592
2023-01-31	16.470	16.740	16.420	16.690	8.056	2,068,835
2023-01-30	16.480	16.550	16.320	16.470	7.950	1,603,537
2023-01-20	16.270	16.360	16.160	16.280	7.858	1,685,631
2023-01-19	16.170	16.270	16.020	16.180	7.810	1,804,857
2023-01-18	16.080	16.140	15.910	16.070	7.757	1,388,898
2023-01-17	16.260	16.260	15.900	16.000	7.723	1,530,078
2023-01-16	15.990	16.160	15.930	16.070	7.757	2,135,550
2023-01-13	15.960	16.090	15.800	15.900	7.675	2,100,041
2023-01-12	15.830	16.140	15.600	15.960	7.704	2,226,381
2023-01-11	16.210	16.210	15.820	15.830	7.641	1,606,269
2023-01-10	16.130	16.220	16.000	16.070	7.757	1,647,049
2023-01-09	16.110	16.320	16.050	16.120	7.781	1,720,151
2023-01-06	15.980	16.280	15.900	16.050	7.747	2,004,694
2023-01-05	15.970	16.050	15.790	16.000	7.723	1,462,416
2023-01-04	15.760	15.980	15.710	15.850	7.651	1,056,986
2023-01-03	15.400	15.780	15.280	15.760	7.607	1,247,596
2022-12-30	15.280	15.450	15.230	15.380	7.424	727,262
2022-12-29	15.300	15.440	15.040	15.220	7.346	822,073
2022-12-28	15.600	15.600	15.200	15.270	7.371	1,000,012
2022-12-27	15.600	15.740	15.400	15.580	7.520	1,489,016
2022-12-26	14.870	15.650	14.850	15.590	7.525	2,249,913
2022-12-23	14.910	14.910	14.600	14.820	7.153	1,592,558
2022-12-22	15.490	15.580	14.800	14.910	7.197	3,333,163
2022-12-21	15.880	15.910	15.330	15.390	7.428	2,819,756
2022-12-20	16.000	16.060	15.700	15.880	7.665	1,187,420
2022-12-19	16.200	16.360	16.010	16.080	7.762	1,376,404
2022-12-16	16.450	16.450	16.200	16.380	7.906	1,602,736
2022-12-15	16.280	16.500	16.180	16.470	7.950	1,502,251
2022-12-14	16.390	16.550	16.220	16.280	7.858	1,907,111
2022-12-13	16.730	16.730	16.360	16.390	7.911	2,426,025
2022-12-12	16.390	17.920	16.380	16.730	8.075	5,790,941
2022-12-09	16.270	16.300	16.140	16.290	7.863	2,344,382
2022-12-08	16.580	16.580	16.200	16.220	7.829	3,820,337
2022-12-07	16.880	16.880	16.300	16.550	7.988	4,531,531
2022-12-06	17.180	17.250	17.000	17.080	8.244	1,877,632
2022-12-05	17.170	17.300	16.990	17.130	8.268	2,090,221
2022-12-02	17.180	17.300	17.090	17.160	8.283	1,141,349
2022-12-01	17.070	17.300	17.060	17.190	8.297	1,260,753
2022-11-30	17.050	17.180	16.890	16.950	8.181	1,082,850
2022-11-29	16.790	17.100	16.780	17.050	8.230	1,298,779
2022-11-28	16.970	16.970	16.720	16.790	8.104	1,304,774
2022-11-25	17.350	17.380	16.980	17.080	8.244	1,577,877
2022-11-24	17.300	17.410	17.150	17.320	8.360	1,158,958
2022-11-23	17.560	17.770	17.070	17.290	8.346	1,763,602
2022-11-22	17.800	17.930	17.520	17.550	8.471	1,500,543
2022-11-21	17.860	17.950	17.600	17.930	8.654	1,090,672
2022-11-18	17.980	18.130	17.820	17.820	8.601	2,373,278
2022-11-17	18.340	18.340	17.900	17.970	8.674	2,980,016
2022-11-16	18.270	18.360	18.140	18.350	8.857	1,914,564
2022-11-15	17.670	18.270	17.580	18.270	8.819	2,969,209
2022-11-14	17.980	18.000	17.580	17.660	8.524	2,262,669
2022-11-11	18.340	18.400	17.950	17.980	8.679	2,665,530
2022-11-10	18.060	18.200	17.970	18.070	8.722	1,937,175
2022-11-09	18.430	18.460	18.060	18.150	8.761	1,350,016
2022-11-08	18.210	18.530	18.050	18.200	8.785	1,914,357
2022-11-07	18.560	18.650	18.200	18.440	8.901	2,754,760
2022-11-04	18.330	18.620	18.180	18.420	8.891	3,114,490
2022-11-03	18.150	18.400	18.030	18.300	8.833	2,247,127

← NewerPage 16 of 21 · 1,217 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.