Xinya Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 29.320 | 32.670 | 29.300 | 32.670 | 10.694 | 10,606,093 |
| 2021-11-05 | 28.650 | 30.770 | 28.350 | 29.700 | 9.722 | 21,101,098 |
| 2021-11-04 | 28.000 | 28.740 | 27.570 | 28.470 | 9.320 | 12,636,955 |
| 2021-11-03 | 27.000 | 28.390 | 26.300 | 28.070 | 9.189 | 13,045,616 |
| 2021-11-02 | 27.400 | 29.500 | 26.890 | 27.160 | 8.891 | 13,366,809 |
| 2021-11-01 | 27.200 | 27.580 | 26.720 | 27.230 | 8.914 | 9,094,227 |
| 2021-10-29 | 27.200 | 27.540 | 26.720 | 27.090 | 8.868 | 7,500,753 |
| 2021-10-28 | 28.760 | 28.760 | 26.680 | 27.150 | 8.887 | 9,376,670 |
| 2021-10-27 | 28.600 | 29.280 | 27.950 | 28.400 | 9.297 | 6,338,779 |
| 2021-10-26 | 28.870 | 29.840 | 28.590 | 28.680 | 9.388 | 9,336,867 |
| 2021-10-25 | 28.290 | 29.200 | 28.200 | 28.900 | 9.460 | 10,643,746 |
| 2021-10-22 | 29.420 | 29.420 | 28.240 | 28.550 | 9.346 | 11,476,131 |
| 2021-10-21 | 28.220 | 29.870 | 27.450 | 29.170 | 9.549 | 23,274,702 |
| 2021-10-20 | 25.440 | 28.220 | 25.440 | 28.220 | 9.238 | 14,291,775 |
| 2021-10-19 | 25.400 | 26.600 | 24.890 | 25.650 | 8.396 | 14,659,157 |
| 2021-10-18 | 23.940 | 24.710 | 23.840 | 24.470 | 8.010 | 7,156,846 |
| 2021-10-15 | 23.930 | 23.930 | 23.250 | 23.640 | 7.738 | 2,830,150 |
| 2021-10-14 | 23.400 | 23.950 | 22.910 | 23.860 | 7.811 | 4,030,833 |
← NewerPage 21 of 21 · 1,218 trading days
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.