Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	24.380	24.380	23.700	24.100	19.853	8,457,529
2026-04-20	24.300	24.570	24.180	24.450	20.142	8,000,907
2026-04-17	24.180	24.450	24.060	24.380	20.084	6,899,979
2026-04-16	24.010	24.220	23.910	24.170	19.911	6,206,094
2026-04-15	24.170	24.560	24.010	24.130	19.878	8,348,308
2026-04-14	24.370	24.430	23.990	24.200	19.936	7,757,589
2026-04-13	23.680	24.190	23.630	23.990	19.763	6,451,824
2026-04-10	23.860	24.250	23.700	23.900	19.689	10,411,320
2026-04-09	23.060	24.050	23.060	23.870	19.664	12,488,040
2026-04-08	22.880	23.470	22.730	23.460	19.326	9,630,345
2026-04-07	22.220	22.480	22.100	22.440	18.486	4,501,687
2026-04-03	22.440	22.790	22.180	22.220	18.305	4,842,222
2026-04-02	22.680	22.720	22.010	22.190	18.280	5,724,229
2026-04-01	22.750	23.000	22.560	22.780	18.766	6,456,528
2026-03-31	22.380	22.800	22.180	22.250	18.329	5,363,400
2026-03-30	22.160	22.650	22.140	22.620	18.634	5,554,464
2026-03-27	21.880	22.810	21.880	22.560	18.585	6,529,368
2026-03-26	22.880	23.250	22.490	22.590	18.609	11,487,843
2026-03-25	22.030	23.580	22.030	22.750	18.741	13,611,841
2026-03-24	21.600	21.950	21.210	21.930	18.066	11,255,934
2026-03-23	21.800	22.420	21.100	21.200	17.464	16,973,293
2026-03-20	24.000	24.300	22.650	22.650	18.659	21,725,500
2026-03-19	24.370	24.870	23.900	24.100	19.853	28,504,059
2026-03-18	25.580	26.000	24.600	25.460	20.974	44,826,279
2026-03-17	25.580	25.580	25.580	25.580	21.073	17,234,992
2026-03-16	23.010	23.280	22.650	23.250	19.153	4,928,622
2026-03-13	23.020	23.410	22.910	23.000	18.947	6,031,855
2026-03-12	24.000	24.080	23.080	23.270	19.170	8,664,939
2026-03-11	23.760	24.870	23.720	24.000	19.771	12,370,767
2026-03-10	23.330	23.790	23.190	23.760	19.573	10,761,668
2026-03-09	22.720	22.870	21.650	22.740	18.733	12,408,061
2026-03-06	23.360	23.560	23.070	23.120	19.046	8,245,474
2026-03-05	23.400	23.980	23.270	23.500	19.359	9,507,693
2026-03-04	23.000	23.690	22.720	23.030	18.972	9,572,991
2026-03-03	24.870	25.190	23.260	23.350	19.235	16,755,388
2026-03-02	25.480	25.630	24.840	24.900	20.512	21,584,131
2026-02-27	26.100	26.280	25.830	26.080	21.484	12,476,592
2026-02-26	26.000	26.750	25.740	26.500	21.830	16,822,155
2026-02-25	25.920	26.430	25.660	26.000	21.419	13,179,796
2026-02-24	25.950	26.280	25.570	25.920	21.353	13,229,620
2026-02-13	25.800	26.440	25.640	25.650	21.130	14,562,262
2026-02-12	25.590	26.600	25.490	26.140	21.534	22,974,048
2026-02-11	25.050	25.970	25.030	25.590	21.081	18,733,096
2026-02-10	25.010	25.470	24.960	25.130	20.702	12,787,629
2026-02-09	24.470	25.300	24.300	25.150	20.718	19,247,958
2026-02-06	24.160	24.550	23.830	24.180	19.919	9,361,628
2026-02-05	24.380	24.690	24.280	24.470	20.158	7,610,208
2026-02-04	24.690	24.840	24.160	24.710	20.356	11,923,658
2026-02-03	24.660	24.780	24.070	24.780	20.414	12,839,157
2026-02-02	25.010	25.250	24.150	24.180	19.919	14,120,655
2026-01-30	24.130	25.090	23.810	24.970	20.570	22,277,551
2026-01-29	23.860	24.310	23.480	24.250	19.977	18,282,211
2026-01-28	24.970	25.380	23.860	24.160	19.903	21,404,564
2026-01-27	25.150	25.150	24.210	24.890	20.504	17,604,036
2026-01-26	25.270	25.630	24.920	25.170	20.735	27,643,893
2026-01-23	25.900	26.000	24.820	25.280	20.825	38,249,404
2026-01-22	23.500	25.730	23.500	25.730	21.196	27,881,966
2026-01-21	23.300	23.540	23.260	23.390	19.268	7,525,488
2026-01-20	23.600	23.650	22.960	23.390	19.268	12,142,927
2026-01-19	23.840	23.980	23.510	23.600	19.441	14,388,307

← NewerPage 3 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.