Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.700	20.800	19.910	20.150	9.726	4,795,569
2022-08-01	20.790	21.020	20.300	20.940	10.107	3,261,377
2022-07-29	21.530	21.530	20.820	20.820	10.049	5,002,600
2022-07-28	21.220	21.840	21.200	21.440	10.349	11,187,879
2022-07-27	20.470	21.600	20.210	21.220	10.242	14,362,193
2022-07-26	19.840	20.990	19.140	20.600	9.943	9,314,101
2022-07-25	20.490	20.490	19.640	19.730	9.523	4,805,123
2022-07-22	20.830	20.900	20.050	20.560	9.924	7,999,100
2022-07-21	19.710	21.300	19.500	20.990	10.131	13,268,334
2022-07-20	19.900	20.000	19.550	19.770	9.543	4,046,919
2022-07-19	20.830	20.830	19.520	19.870	9.591	8,195,847
2022-07-18	18.880	20.350	18.800	20.350	9.823	6,969,683
2022-07-15	19.050	19.180	18.450	18.500	8.930	2,283,561
2022-07-14	18.380	19.100	18.350	19.060	9.200	3,877,408
2022-07-13	17.830	18.590	17.830	18.470	8.915	3,291,691
2022-07-12	18.430	18.790	17.750	17.830	8.606	4,591,561
2022-07-11	18.990	19.060	18.220	18.560	8.958	4,141,467
2022-07-08	18.950	19.350	18.860	18.930	9.137	2,479,219
2022-07-07	18.860	19.160	18.740	18.950	9.147	2,289,568
2022-07-06	19.150	19.260	18.820	18.960	9.152	2,543,667
2022-07-05	19.760	19.880	18.890	19.120	9.229	4,344,730
2022-07-04	19.380	19.900	19.000	19.820	9.567	6,182,484
2022-07-01	21.700	21.800	19.010	19.190	9.263	11,615,260
2022-06-30	19.830	20.500	19.830	20.470	9.880	5,365,416
2022-06-29	20.290	20.500	19.600	19.760	9.538	4,939,861
2022-06-28	20.240	20.680	20.140	20.330	9.813	5,550,820
2022-06-27	19.670	20.580	19.220	20.390	9.842	8,326,316
2022-06-24	18.660	19.740	18.660	19.660	9.489	7,777,572
2022-06-23	18.060	18.990	18.060	18.830	9.089	7,146,329
2022-06-22	18.140	19.300	18.140	18.350	8.857	10,856,235
2022-06-21	19.010	19.370	17.880	18.000	8.688	12,887,986
2022-06-20	16.820	18.330	16.820	18.330	8.848	6,248,907
2022-06-17	15.940	17.320	15.830	16.660	8.041	5,475,806
2022-06-16	15.960	16.260	15.920	16.050	7.747	2,222,053
2022-06-15	16.250	16.350	15.960	15.980	7.713	2,330,588
2022-06-14	16.420	16.420	15.720	16.180	7.810	2,142,346
2022-06-13	16.220	16.650	16.160	16.460	7.945	1,463,764
2022-06-10	16.230	16.600	16.120	16.440	7.935	2,117,905
2022-06-09	16.480	16.480	16.090	16.130	7.786	1,881,524
2022-06-08	16.860	16.860	16.170	16.480	7.955	2,454,737
2022-06-07	17.000	17.060	16.540	16.750	8.085	2,707,711
2022-06-06	16.560	17.130	16.500	17.010	8.210	3,299,217
2022-06-02	16.350	16.640	16.100	16.560	7.993	3,093,733
2022-06-01	15.870	16.420	15.630	16.340	7.887	4,538,381
2022-05-31	15.380	15.660	15.180	15.620	7.539	2,639,831
2022-05-30	15.430	15.530	15.220	15.380	7.424	1,590,370
2022-05-27	15.780	15.780	15.210	15.350	7.409	2,553,771
2022-05-26	15.890	15.900	15.000	15.550	7.506	3,156,480
2022-05-25	15.750	15.990	15.360	15.710	7.583	3,653,590
2022-05-24	16.700	16.700	15.750	15.750	7.602	3,062,772
2022-05-23	23.550	24.300	23.550	24.250	7.938	3,862,407
2022-05-20	23.270	23.570	23.120	23.500	7.693	2,505,008
2022-05-19	22.700	23.320	22.700	23.320	7.634	2,310,845
2022-05-18	22.720	23.480	22.720	23.070	7.552	3,101,144
2022-05-17	22.510	22.660	22.120	22.580	7.392	2,003,171
2022-05-16	22.380	22.760	22.380	22.590	7.395	1,914,165
2022-05-13	22.300	22.640	22.210	22.400	7.333	1,990,557
2022-05-12	21.800	22.270	21.670	22.230	7.277	1,714,966
2022-05-11	21.850	22.350	21.660	21.910	7.172	2,425,468
2022-05-10	21.000	21.740	20.940	21.650	7.087	1,652,444

← NewerPage 18 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.