Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.780	18.520	17.700	18.360	8.862	5,048,270
2022-11-01	16.830	17.800	16.530	17.780	8.582	5,025,313
2022-10-31	17.030	17.250	16.760	16.870	8.143	2,164,710
2022-10-28	17.400	17.570	16.910	17.060	8.235	2,796,647
2022-10-27	17.950	18.270	17.890	17.900	8.640	1,747,285
2022-10-26	17.560	18.280	17.560	18.130	8.751	3,243,756
2022-10-25	17.460	17.600	16.980	17.450	8.423	2,714,843
2022-10-24	17.750	17.990	17.300	17.460	8.428	2,328,629
2022-10-21	17.600	17.850	17.420	17.770	8.577	2,239,552
2022-10-20	17.420	17.740	17.080	17.470	8.432	3,456,408
2022-10-19	17.900	17.900	17.600	17.610	8.500	1,848,022
2022-10-18	17.980	18.060	17.740	17.900	8.640	1,941,712
2022-10-17	17.660	17.920	17.510	17.780	8.582	2,508,050
2022-10-14	17.700	17.800	17.500	17.660	8.524	2,716,046
2022-10-13	17.070	17.910	17.040	17.720	8.553	3,131,962
2022-10-12	16.530	17.220	16.120	17.180	8.292	2,108,990
2022-10-11	16.510	16.820	16.420	16.580	8.003	903,122
2022-10-10	16.930	17.000	16.310	16.450	7.940	1,664,455
2022-09-30	17.000	17.140	16.730	16.830	8.123	1,768,094
2022-09-29	16.900	17.180	16.700	17.030	8.220	2,293,397
2022-09-28	17.600	17.600	16.610	16.700	8.061	2,568,920
2022-09-27	17.960	18.380	17.190	17.330	8.365	4,444,363
2022-09-26	17.250	17.250	16.820	16.880	8.148	2,073,158
2022-09-23	17.110	17.410	16.580	17.250	8.326	3,655,827
2022-09-22	17.030	17.360	16.810	17.040	8.225	1,367,203
2022-09-21	17.010	17.280	16.740	17.150	8.278	1,814,397
2022-09-20	16.420	17.120	16.420	17.010	8.210	3,326,119
2022-09-19	16.290	16.950	16.290	16.350	7.892	2,492,972
2022-09-16	17.350	17.370	16.590	16.660	8.041	4,768,462
2022-09-15	18.230	18.280	17.220	17.350	8.374	4,021,631
2022-09-14	18.400	18.600	18.010	18.130	8.751	2,489,097
2022-09-13	18.860	18.980	18.550	18.660	9.007	1,875,552
2022-09-09	18.620	18.890	18.490	18.630	8.992	1,505,149
2022-09-08	18.980	19.290	18.590	18.810	9.079	2,728,678
2022-09-07	18.790	19.080	18.520	18.980	9.161	2,748,794
2022-09-06	18.660	18.730	18.110	18.600	8.978	2,193,477
2022-09-05	18.960	19.230	18.390	18.450	8.905	3,222,065
2022-09-02	18.300	19.190	18.050	18.960	9.152	3,866,774
2022-09-01	18.600	18.670	18.050	18.190	8.780	3,024,160
2022-08-31	19.500	19.500	18.330	18.470	8.915	5,543,463
2022-08-30	19.550	19.990	19.280	19.280	9.306	2,645,505
2022-08-29	18.500	19.750	17.980	19.630	9.475	6,049,261
2022-08-26	19.210	19.430	18.650	18.680	9.016	4,333,154
2022-08-25	19.690	19.930	18.960	19.150	9.243	5,588,760
2022-08-24	21.240	21.340	19.620	19.660	9.489	10,402,420
2022-08-23	20.700	22.450	20.580	21.340	10.300	12,288,368
2022-08-22	20.560	20.940	20.210	20.410	9.851	3,495,377
2022-08-19	21.420	21.680	20.600	20.780	10.030	6,342,784
2022-08-18	20.900	21.500	20.850	21.360	10.310	7,114,632
2022-08-17	21.130	21.350	20.800	20.900	10.088	6,093,401
2022-08-16	21.440	21.700	20.960	21.130	10.199	4,963,708
2022-08-15	21.520	21.680	21.330	21.410	10.334	3,367,161
2022-08-12	22.080	22.300	21.390	21.520	10.387	5,655,638
2022-08-11	22.030	22.370	21.730	22.160	10.696	7,244,447
2022-08-10	21.940	22.280	21.500	22.020	10.629	8,707,286
2022-08-09	21.320	23.420	20.930	22.150	10.691	13,517,029
2022-08-08	20.440	21.450	20.210	21.290	10.276	5,397,132
2022-08-05	20.220	21.050	20.100	20.600	9.943	4,521,168
2022-08-04	20.370	20.640	19.840	20.100	9.702	3,832,915
2022-08-03	20.180	21.280	20.150	20.240	9.769	6,306,905

← NewerPage 17 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.