Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.290	25.000	23.450	23.840	19.639	26,247,774
2026-01-15	22.900	24.100	22.790	23.920	19.705	26,225,199
2026-01-14	22.730	23.300	22.630	22.900	18.865	11,646,802
2026-01-13	23.550	23.550	22.660	22.790	18.774	12,836,868
2026-01-12	23.130	23.440	22.810	23.400	19.277	13,765,863
2026-01-09	22.740	23.090	22.590	23.060	18.997	10,586,844
2026-01-08	22.770	22.920	22.610	22.740	18.733	7,875,142
2026-01-07	22.450	22.930	22.300	22.790	18.774	10,834,095
2026-01-06	22.550	22.550	22.110	22.340	18.404	9,276,600
2026-01-05	22.020	22.480	22.020	22.450	18.494	7,767,789
2025-12-31	22.590	22.650	21.990	22.000	18.123	7,092,799
2025-12-30	22.400	22.830	22.290	22.470	18.511	5,209,038
2025-12-29	22.770	22.940	22.300	22.560	18.585	6,248,503
2025-12-26	23.100	23.100	22.620	22.760	18.749	7,542,804
2025-12-25	22.930	23.150	22.800	23.020	18.964	6,490,495
2025-12-24	22.610	23.130	22.490	22.970	18.922	11,212,352
2025-12-23	22.510	22.830	22.420	22.590	18.609	6,681,402
2025-12-22	22.350	22.660	22.320	22.540	18.568	6,330,307
2025-12-19	22.300	22.590	22.130	22.170	18.263	5,046,216
2025-12-18	22.210	22.690	22.130	22.250	18.329	5,867,382
2025-12-17	21.830	22.640	21.780	22.520	18.552	8,936,784
2025-12-16	22.060	22.180	21.720	21.780	17.942	5,465,184
2025-12-15	22.330	22.470	22.010	22.030	18.148	5,932,263
2025-12-12	22.410	22.740	22.280	22.600	18.618	5,606,382
2025-12-11	22.890	22.940	22.460	22.470	18.511	6,767,650
2025-12-10	22.700	22.950	22.610	22.860	18.832	6,283,198
2025-12-09	22.580	23.250	22.580	22.920	18.881	9,884,428
2025-12-08	22.480	22.990	22.400	22.770	18.758	12,168,027
2025-12-05	22.400	22.650	22.000	22.470	18.511	10,714,345
2025-12-04	23.420	23.430	22.320	22.400	18.453	23,390,484
2025-12-03	23.020	23.990	22.800	23.980	19.754	30,895,557
2025-12-02	22.580	23.720	22.470	23.370	19.252	22,117,035
2025-12-01	22.400	22.540	22.210	22.410	18.461	6,467,198
2025-11-28	22.360	22.450	22.030	22.200	18.288	8,524,680
2025-11-27	22.010	22.830	22.010	22.590	18.609	11,564,642
2025-11-26	22.130	22.590	22.070	22.080	18.189	7,392,873
2025-11-25	21.590	22.420	21.590	22.130	18.231	7,989,822
2025-11-24	21.300	21.680	21.100	21.460	17.679	6,378,052
2025-11-21	21.720	21.720	20.950	21.020	17.316	7,285,706
2025-11-20	22.100	22.430	21.820	21.890	18.033	4,705,124
2025-11-19	22.390	22.480	21.750	21.870	18.016	5,731,431
2025-11-18	22.440	22.490	22.160	22.280	18.354	4,770,291
2025-11-17	22.640	22.750	22.350	22.530	18.560	4,682,880
2025-11-14	22.600	22.810	22.400	22.550	18.576	4,903,418
2025-11-13	22.660	22.900	22.460	22.730	18.725	5,322,964
2025-11-12	22.920	22.920	22.360	22.600	18.618	6,059,980
2025-11-11	23.320	23.350	22.710	22.800	18.782	7,021,690
2025-11-10	23.890	23.890	22.950	23.170	19.087	9,455,178
2025-11-07	23.810	23.940	23.650	23.730	19.549	5,868,100
2025-11-06	23.700	23.980	23.510	23.930	19.713	7,033,117
2025-11-05	23.080	23.750	23.080	23.700	19.524	5,738,292
2025-11-04	23.800	23.850	23.280	23.490	19.351	7,618,560
2025-11-03	23.760	23.760	23.390	23.690	19.516	8,560,554
2025-10-31	24.000	24.120	23.630	23.750	19.565	10,028,354
2025-10-30	24.350	24.900	23.900	23.900	19.689	19,602,184
2025-10-29	23.790	24.090	23.750	24.020	19.787	9,844,347
2025-10-28	23.620	23.950	23.470	23.690	19.516	9,117,913
2025-10-27	23.610	23.850	23.530	23.760	19.573	9,964,514
2025-10-24	23.300	23.570	23.080	23.540	19.392	9,169,130
2025-10-23	23.060	23.170	22.700	23.140	19.062	6,942,720

← NewerPage 4 of 21 · 1,216 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.