Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.270	21.560	21.110	21.370	6.995	1,175,871
2022-05-06	21.250	21.410	20.880	21.220	6.946	1,815,380
2022-05-05	21.040	21.760	20.700	21.410	7.009	2,489,032
2022-04-29	19.940	21.000	19.940	20.900	6.842	3,234,415
2022-04-28	21.220	21.300	19.330	19.770	6.472	5,512,771
2022-04-27	20.200	21.490	19.660	21.450	7.022	2,733,965
2022-04-26	21.690	21.950	20.150	20.290	6.642	2,132,328
2022-04-25	22.850	22.850	21.410	21.690	7.100	2,769,888
2022-04-22	23.220	23.510	22.990	23.310	7.630	1,311,041
2022-04-21	24.150	24.210	23.250	23.410	7.663	1,572,647
2022-04-20	24.350	24.350	23.900	24.130	7.899	1,405,373
2022-04-19	24.050	24.620	23.920	24.190	7.919	1,937,084
2022-04-18	24.020	24.180	23.150	24.080	7.883	2,595,484
2022-04-15	24.450	24.450	24.100	24.140	7.902	1,443,764
2022-04-14	24.500	24.830	24.280	24.480	8.014	1,812,956
2022-04-13	24.640	24.770	24.300	24.360	7.974	1,676,466
2022-04-12	24.490	24.610	24.010	24.600	8.053	1,869,538
2022-04-11	25.250	25.700	24.240	24.370	7.977	4,109,448
2022-04-08	26.470	26.500	25.330	25.450	8.331	3,513,296
2022-04-07	26.640	26.640	26.160	26.260	8.596	2,353,074
2022-04-06	27.350	27.350	26.420	26.730	8.750	3,880,944
2022-04-01	27.490	27.680	27.110	27.360	8.956	3,411,399
2022-03-31	26.900	28.100	26.890	27.510	9.005	5,007,791
2022-03-30	26.220	27.440	26.200	27.030	8.848	5,373,171
2022-03-29	27.360	27.590	25.780	26.000	8.511	7,205,383
2022-03-28	26.830	27.740	26.590	27.000	8.838	2,400,745
2022-03-25	27.030	27.220	26.660	26.830	8.783	1,485,445
2022-03-24	27.430	27.430	26.800	27.000	8.838	1,863,593
2022-03-23	27.380	27.830	27.200	27.300	8.937	1,890,192
2022-03-22	27.080	27.560	26.870	27.380	8.963	2,200,611
2022-03-21	26.680	27.460	26.450	27.310	8.940	2,839,128
2022-03-18	26.560	26.700	26.010	26.510	8.678	1,975,313
2022-03-17	26.240	26.810	26.210	26.400	8.642	3,176,829
2022-03-16	25.050	26.000	24.410	25.890	8.475	3,657,809
2022-03-15	25.980	26.110	24.600	24.600	8.053	3,518,780
2022-03-14	27.470	27.480	26.050	26.080	8.537	3,796,016
2022-03-11	27.070	27.710	26.390	27.600	9.035	3,973,710
2022-03-10	27.050	27.630	27.050	27.080	8.865	3,891,170
2022-03-09	26.730	27.240	25.410	26.680	8.734	4,052,186
2022-03-08	26.740	27.390	26.490	26.800	8.773	3,456,826
2022-03-07	27.000	27.000	26.370	26.590	8.704	1,959,315
2022-03-04	27.480	27.580	26.930	27.050	8.855	2,019,075
2022-03-03	28.100	28.220	27.350	27.540	9.015	2,310,389
2022-03-02	27.950	28.230	27.500	27.960	9.153	2,130,683
2022-03-01	27.980	28.450	27.940	28.040	9.179	1,710,324
2022-02-28	28.240	28.510	27.570	28.100	9.198	2,385,158
2022-02-25	28.460	28.600	28.000	28.190	9.228	2,258,762
2022-02-24	28.390	29.200	27.650	28.000	9.166	4,643,627
2022-02-23	28.100	28.660	28.000	28.550	9.346	3,156,065
2022-02-22	27.820	27.900	27.330	27.680	9.061	1,907,781
2022-02-21	27.540	28.000	27.220	27.950	9.149	2,391,465
2022-02-18	26.900	27.530	26.770	27.450	8.986	2,410,680
2022-02-17	26.970	27.300	26.790	27.030	8.848	2,011,946
2022-02-16	26.750	27.300	26.640	26.960	8.825	2,001,893
2022-02-15	26.300	26.660	26.060	26.590	8.704	2,047,046
2022-02-14	25.980	26.580	25.540	26.170	8.567	2,685,796
2022-02-11	27.250	27.330	26.100	26.180	8.570	3,692,361
2022-02-10	28.000	28.000	27.080	27.330	8.946	2,915,865
2022-02-09	27.180	27.850	26.900	27.800	9.100	2,377,847
2022-02-08	27.320	27.390	26.620	27.180	8.897	2,622,377

← NewerPage 19 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.