Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	27.630	27.900	26.700	27.210	8.907	3,461,743
2022-01-28	27.050	27.850	26.760	27.190	8.901	1,980,959
2022-01-27	28.270	28.350	26.940	26.940	8.819	3,473,079
2022-01-26	28.050	28.600	28.010	28.270	9.254	1,809,572
2022-01-25	29.100	29.190	27.900	28.220	9.238	3,320,246
2022-01-24	28.830	29.370	28.410	29.010	9.496	2,131,873
2022-01-21	29.370	29.490	28.600	28.830	9.437	3,033,231
2022-01-20	30.210	30.540	29.300	29.440	9.637	3,068,238
2022-01-19	30.600	30.720	30.070	30.410	9.955	3,095,405
2022-01-18	31.330	31.330	30.390	30.480	9.978	3,992,850
2022-01-17	30.250	31.300	29.910	30.810	10.086	6,804,911
2022-01-14	29.380	30.100	29.050	29.200	9.559	3,329,021
2022-01-13	30.150	30.380	29.170	29.380	9.618	4,037,186
2022-01-12	28.810	30.860	28.810	30.150	9.870	6,372,769
2022-01-11	29.140	29.300	28.700	28.810	9.431	3,837,080
2022-01-10	30.000	30.000	28.100	29.010	9.496	7,687,299
2022-01-07	32.490	32.950	30.300	30.330	9.928	8,480,280
2022-01-06	33.120	33.630	32.300	32.970	10.793	7,439,684
2022-01-05	31.520	33.560	30.800	33.120	10.842	11,973,567
2022-01-04	30.500	33.520	30.500	32.180	10.534	9,558,965
2021-12-31	30.400	30.590	30.050	30.470	9.974	2,408,760
2021-12-30	29.990	30.480	29.850	30.430	9.961	2,575,913
2021-12-29	30.400	30.530	29.850	29.990	9.817	2,784,421
2021-12-28	30.160	30.470	29.920	30.390	9.948	2,720,394
2021-12-27	30.000	30.670	29.680	30.400	9.951	4,381,885
2021-12-24	32.260	32.260	30.050	30.160	9.873	6,306,002
2021-12-23	31.330	32.280	30.600	32.130	10.518	4,543,812
2021-12-22	31.550	31.600	31.090	31.440	10.292	2,637,166
2021-12-21	30.450	31.550	30.390	31.370	10.269	5,988,947
2021-12-20	30.820	30.820	30.000	30.210	9.889	6,900,290
2021-12-17	31.950	32.250	31.410	31.420	10.285	3,269,515
2021-12-16	32.200	32.330	31.700	32.250	10.557	3,327,649
2021-12-15	32.900	32.900	32.050	32.300	10.573	3,441,725
2021-12-14	32.560	33.170	32.360	32.900	10.770	4,167,857
2021-12-13	32.540	32.920	32.020	32.580	10.665	4,122,337
2021-12-10	31.970	33.220	31.310	32.840	10.750	7,255,840
2021-12-09	31.990	32.520	31.510	31.950	10.459	5,405,227
2021-12-08	32.380	32.680	32.040	32.150	10.524	4,606,059
2021-12-07	33.430	33.870	31.880	32.150	10.524	8,764,056
2021-12-06	36.000	36.000	33.380	33.430	10.943	8,825,654
2021-12-03	35.400	36.830	35.020	35.910	11.755	8,490,369
2021-12-02	36.300	36.660	33.680	35.760	11.706	14,951,099
2021-12-01	36.340	36.740	35.880	36.490	11.945	5,830,585
2021-11-30	37.690	37.800	36.040	36.340	11.896	8,319,489
2021-11-29	35.220	37.680	34.770	37.000	12.112	10,473,050
2021-11-26	35.350	36.580	34.900	35.500	11.621	9,392,320
2021-11-25	35.250	35.640	34.080	35.400	11.588	9,324,843
2021-11-24	36.690	37.000	35.100	35.220	11.529	11,323,539
2021-11-23	35.700	37.550	35.700	36.830	12.056	12,262,468
2021-11-22	35.010	36.490	35.010	35.760	11.706	10,121,617
2021-11-19	35.240	36.380	35.190	35.450	11.604	8,926,775
2021-11-18	37.400	37.770	34.970	35.220	11.529	13,610,760
2021-11-17	35.830	38.800	35.540	37.840	12.387	12,420,692
2021-11-16	36.830	37.410	35.490	35.880	11.745	15,083,536
2021-11-15	35.000	37.100	33.730	37.100	12.145	23,948,560
2021-11-12	32.570	34.180	32.180	33.730	11.041	17,014,892
2021-11-11	32.180	33.280	32.130	32.310	10.577	12,736,618
2021-11-10	33.010	33.430	31.810	32.400	10.606	16,584,313
2021-11-09	34.880	35.530	32.480	33.510	10.969	30,807,479
2021-11-08	29.320	32.670	29.300	32.670	10.694	10,606,093

← NewerPage 20 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.