Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.300	14.300	13.230	13.390	13.390	7,664,862
2026-07-17	14.730	14.850	13.880	13.980	13.980	8,175,824
2026-07-16	14.620	15.330	14.460	14.890	14.890	7,096,390
2026-07-15	15.300	15.410	14.740	14.790	14.790	7,049,390
2026-07-14	15.100	15.450	14.590	15.360	15.360	7,553,261
2026-07-13	15.860	16.060	15.250	15.250	15.250	6,824,154
2026-07-10	16.150	16.540	15.900	16.110	16.110	8,174,241
2026-07-09	16.060	16.380	15.160	16.200	16.200	10,664,819
2026-07-08	16.850	17.080	15.990	15.990	15.990	9,997,245
2026-07-07	17.240	17.390	16.850	16.950	16.950	9,241,864
2026-07-06	17.390	17.570	16.720	17.510	17.510	13,535,889
2026-07-03	17.560	17.770	17.330	17.380	17.380	14,102,762
2026-07-02	17.990	18.550	17.610	17.750	17.750	15,043,287
2026-07-01	18.910	19.320	18.350	18.490	18.490	19,444,387
2026-06-30	19.030	19.380	18.230	19.060	19.060	25,962,244
2026-06-29	19.500	20.100	18.860	19.320	19.320	25,726,371
2026-06-26	18.960	20.600	18.200	19.800	19.800	39,238,650
2026-06-25	19.300	19.670	18.730	18.960	18.960	31,620,872
2026-06-24	17.550	19.500	17.550	19.500	19.500	27,571,907
2026-06-23	18.340	18.390	17.630	17.730	17.730	9,252,105
2026-06-22	18.800	18.810	17.620	18.300	18.300	13,385,832
2026-06-18	17.940	18.810	17.800	18.350	18.350	12,461,615
2026-06-17	17.920	18.250	17.660	18.150	18.150	12,498,045
2026-06-16	21.650	22.120	21.500	22.000	18.123	16,267,489
2026-06-15	20.470	22.290	20.470	21.710	17.885	26,327,509
2026-06-12	20.900	21.080	20.210	20.260	16.690	13,689,057
2026-06-11	20.990	21.230	20.300	20.580	16.954	13,606,677
2026-06-10	21.900	22.680	21.010	21.270	17.522	16,094,706
2026-06-09	21.720	22.860	21.550	22.090	18.197	17,916,840
2026-06-08	21.500	22.450	21.250	21.400	17.629	21,809,714
2026-06-05	22.750	23.550	22.410	22.680	18.684	24,296,432
2026-06-04	23.810	24.550	22.540	23.130	19.054	36,570,631
2026-06-03	24.440	25.360	23.860	24.200	19.936	43,150,458
2026-06-02	25.300	25.500	24.100	24.550	20.224	51,935,466
2026-06-01	25.600	27.080	25.390	25.740	21.204	69,606,542
2026-05-29	24.620	24.620	24.620	24.620	20.282	11,215,725
2026-05-28	21.900	22.490	21.340	22.380	18.436	7,908,085
2026-05-27	22.770	22.770	21.780	21.950	18.082	8,166,486
2026-05-26	22.890	23.110	22.460	22.770	18.758	6,620,664
2026-05-25	23.000	23.450	22.720	23.060	18.997	6,683,563
2026-05-22	22.110	23.090	21.950	22.920	18.881	9,723,469
2026-05-21	23.580	23.650	21.910	21.910	18.049	12,369,728
2026-05-20	23.550	23.730	23.180	23.370	19.252	6,647,709
2026-05-19	23.200	23.740	22.750	23.710	19.532	8,221,622
2026-05-18	23.300	23.620	23.010	23.300	19.194	5,443,198
2026-05-15	23.850	24.030	23.180	23.360	19.244	7,031,760
2026-05-14	24.660	24.690	23.730	23.750	19.565	7,810,872
2026-05-13	24.080	24.640	23.950	24.500	20.183	8,490,672
2026-05-12	24.150	24.400	23.900	24.230	19.960	8,576,576
2026-05-11	24.430	24.490	23.990	24.200	19.936	8,970,597
2026-05-08	23.710	24.240	23.580	24.140	19.886	6,819,984
2026-05-07	23.300	24.050	23.200	23.900	19.689	9,184,610
2026-05-06	22.860	23.600	22.860	23.280	19.178	7,713,042
2026-04-30	22.880	23.120	22.600	22.830	18.807	6,272,160
2026-04-29	22.990	23.130	22.560	22.900	18.865	10,371,037
2026-04-28	23.730	23.850	23.050	23.440	19.310	7,624,680
2026-04-27	23.400	23.970	23.330	23.870	19.664	6,144,120
2026-04-24	23.650	24.000	23.000	23.400	19.277	8,214,549
2026-04-23	24.520	24.650	23.880	24.000	19.771	7,108,191
2026-04-22	24.100	24.330	23.880	24.300	20.018	6,450,122

← NewerPage 2 of 5 · 243 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.