Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.250	23.590	23.080	23.230	19.137	8,177,382
2025-10-21	22.930	23.230	22.700	23.180	19.095	8,494,863
2025-10-20	22.590	23.000	22.520	22.900	18.865	8,997,968
2025-10-17	23.310	23.470	22.300	22.360	18.420	12,328,132
2025-10-16	23.640	23.860	23.400	23.490	19.351	10,454,187
2025-10-15	23.120	23.640	22.810	23.630	19.466	10,740,086
2025-10-14	24.080	24.360	23.100	23.230	19.137	17,352,696
2025-10-13	22.540	24.190	22.540	24.010	19.779	19,296,774
2025-10-10	25.280	25.500	24.500	24.840	20.463	20,354,232
2025-10-09	25.750	25.960	25.410	25.480	20.990	22,541,107
2025-09-30	26.000	26.700	25.750	25.750	21.213	31,375,711
2025-09-29	26.500	27.270	25.680	26.320	21.682	46,469,983
2025-09-26	27.600	28.850	26.630	27.690	22.811	88,307,544
2025-09-25	26.300	26.800	25.330	26.800	22.078	37,916,547
2025-09-24	24.780	24.800	24.020	24.360	20.068	25,827,423
2025-09-23	24.600	25.990	23.660	25.620	21.105	40,253,172
2025-09-22	23.900	24.650	23.800	24.280	20.002	13,951,956
2025-09-19	24.250	24.430	23.710	23.850	19.647	13,220,180
2025-09-18	24.680	25.070	24.110	24.250	19.977	22,155,535
2025-09-17	24.780	25.070	24.550	24.890	20.504	14,524,900
2025-09-16	24.810	25.140	24.510	24.780	20.414	16,536,267
2025-09-15	25.600	25.670	24.700	24.810	20.438	25,606,455
2025-09-12	26.000	26.480	25.500	25.990	21.410	38,919,717
2025-09-11	25.350	27.350	25.330	26.800	22.078	53,859,565
2025-09-10	24.400	25.570	23.640	24.870	20.488	34,189,684
2025-09-09	23.610	23.890	23.200	23.390	19.268	10,015,210
2025-09-08	23.560	23.950	23.450	23.690	19.516	11,371,279
2025-09-05	22.960	24.060	22.500	23.910	19.697	18,955,580
2025-09-04	23.450	24.190	22.550	22.870	18.840	14,558,762
2025-09-03	23.630	23.790	23.040	23.190	19.104	12,887,509
2025-09-02	24.720	24.920	23.290	23.740	19.557	22,443,223
2025-09-01	25.310	25.440	24.800	24.830	20.455	17,762,814
2025-08-29	26.500	26.510	25.250	25.310	20.850	26,121,711
2025-08-28	25.200	26.270	24.500	26.270	21.641	39,633,003
2025-08-27	25.180	25.740	25.000	25.010	20.603	21,664,748
2025-08-26	25.500	25.900	25.210	25.270	20.817	19,619,584
2025-08-25	25.450	25.960	25.300	25.680	21.155	24,580,407
2025-08-22	25.540	25.880	25.230	25.430	20.949	20,575,144
2025-08-21	26.410	26.660	25.300	25.410	20.932	26,766,307
2025-08-20	26.000	26.730	25.910	26.390	21.740	27,630,830
2025-08-19	27.490	27.490	26.270	26.370	21.723	53,189,101
2025-08-18	24.890	27.490	24.830	27.490	22.646	52,464,848
2025-08-15	24.190	25.180	24.190	24.990	20.587	28,465,263
2025-08-14	25.920	25.920	24.770	24.790	20.422	35,765,724
2025-08-13	25.250	26.680	24.960	26.220	21.600	42,956,792
2025-08-12	25.520	25.830	25.240	25.270	20.817	22,838,162
2025-08-11	25.290	26.000	25.290	25.690	21.163	24,806,313
2025-08-08	25.310	25.820	25.200	25.350	20.883	22,186,209
2025-08-07	26.400	27.100	25.010	25.620	21.105	46,251,478
2025-08-06	26.890	27.240	26.500	26.780	22.061	34,561,881
2025-08-05	29.000	29.260	27.000	27.580	22.720	44,536,311
2025-08-04	28.000	28.550	27.410	27.960	23.033	32,956,278
2025-08-01	28.850	30.450	28.120	28.360	23.363	45,771,174
2025-07-31	30.000	31.500	28.550	29.000	23.890	71,940,814
2025-07-30	29.970	31.480	28.910	30.000	24.714	79,308,120
2025-07-29	28.000	28.880	27.850	28.880	23.791	33,389,031
2025-07-28	23.700	26.410	23.610	26.250	21.624	67,400,545
2025-07-25	24.000	25.550	23.530	24.010	19.779	40,629,192
2025-07-24	24.550	25.160	23.520	23.700	19.524	46,157,719
2025-07-23	26.200	26.200	24.740	24.930	20.537	65,633,462

← NewerPage 5 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.