Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	23.900	26.190	23.810	26.190	21.575	26,443,036
2025-07-21	23.360	24.100	22.990	23.810	19.614	40,482,456
2025-07-18	25.280	26.380	23.910	24.160	19.903	60,727,015
2025-07-17	24.380	26.770	24.180	25.450	20.965	76,639,156
2025-07-16	24.230	24.870	23.010	24.340	20.051	43,683,864
2025-07-15	25.250	25.880	23.500	24.530	20.208	56,043,004
2025-07-14	24.510	25.880	24.050	24.900	20.512	62,396,390
2025-07-11	24.210	26.330	23.940	24.510	20.191	77,451,812
2025-07-10	23.460	25.870	23.460	25.140	20.710	90,576,416
2025-07-09	22.730	24.280	21.470	23.520	19.376	94,405,888
2025-07-08	22.300	22.500	21.200	22.500	18.535	55,363,614
2025-07-07	18.500	20.450	18.000	20.450	16.847	59,377,868
2025-07-04	19.570	19.660	18.450	18.590	15.314	80,717,972
2025-07-03	17.120	18.460	17.110	18.460	15.207	38,994,483
2025-07-02	17.480	17.520	16.750	16.780	13.823	24,721,323
2025-07-01	17.960	18.010	17.070	17.260	14.219	40,206,756
2025-06-30	18.380	18.980	17.820	17.960	14.795	73,183,243
2025-06-27	15.990	17.680	15.890	17.680	14.565	52,865,174
2025-06-26	16.400	17.300	16.020	16.070	13.238	21,762,573
2025-06-25	15.700	15.850	15.600	15.780	12.999	6,501,360
2025-06-24	15.260	15.750	15.260	15.730	12.958	7,584,102
2025-06-23	14.850	15.360	14.850	15.260	12.571	4,016,695
2025-06-20	15.280	15.490	15.030	15.080	12.423	4,627,261
2025-06-19	15.500	15.660	15.210	15.300	12.604	4,047,034
2025-06-18	15.290	15.640	15.130	15.540	12.802	5,377,656
2025-06-17	15.350	15.540	15.250	15.360	12.653	4,574,328
2025-06-16	15.370	15.690	15.260	15.450	12.728	5,677,671
2025-06-13	15.620	16.110	15.430	15.570	12.703	8,209,665
2025-06-12	15.510	16.040	15.410	15.670	12.784	7,736,799
2025-06-11	15.460	15.730	15.460	15.510	12.654	4,167,610
2025-06-10	15.750	15.750	15.310	15.510	12.654	4,910,888
2025-06-09	15.680	15.810	15.600	15.680	12.793	4,536,748
2025-06-06	15.620	15.740	15.520	15.650	12.768	4,731,267
2025-06-05	15.280	15.690	15.200	15.630	12.752	6,697,902
2025-06-04	15.050	15.500	14.960	15.310	12.491	6,436,354
2025-06-03	15.050	15.170	14.900	15.050	12.279	3,290,511
2025-05-30	15.400	15.480	15.050	15.080	12.303	5,771,982
2025-05-29	15.150	15.570	15.150	15.500	12.646	5,359,081
2025-05-28	15.110	15.350	15.110	15.160	12.368	3,031,404
2025-05-27	15.280	15.330	15.030	15.220	12.417	4,442,158
2025-05-26	15.170	15.620	15.170	15.340	12.515	5,566,068
2025-05-23	15.380	15.470	15.040	15.050	12.279	5,048,320
2025-05-22	15.530	15.680	15.320	15.330	12.507	4,670,493
2025-05-21	15.800	15.810	15.400	15.530	12.670	5,725,096
2025-05-20	15.780	15.850	15.580	15.830	12.915	3,907,324
2025-05-19	15.870	15.950	15.610	15.790	12.882	3,896,440
2025-05-16	15.840	16.030	15.790	15.870	12.948	4,978,455
2025-05-15	16.160	16.160	15.810	15.840	12.923	5,666,850
2025-05-14	16.560	16.630	16.100	16.180	13.200	7,940,893
2025-05-13	16.660	16.830	16.300	16.440	13.413	6,350,184
2025-05-12	16.490	16.560	16.300	16.490	13.453	5,551,096
2025-05-09	16.470	16.520	16.120	16.300	13.298	6,431,458
2025-05-08	16.100	16.650	16.100	16.530	13.486	8,239,540
2025-05-07	16.350	16.450	16.080	16.180	13.200	8,872,902
2025-05-06	15.950	16.270	15.950	16.210	13.225	9,403,234
2025-04-30	15.610	16.200	15.610	16.040	13.086	10,313,248
2025-04-29	15.710	15.930	15.380	15.590	12.719	7,590,312
2025-04-28	15.450	15.610	15.270	15.280	12.466	5,308,680
2025-04-25	15.320	15.790	15.290	15.600	12.727	7,736,472
2025-04-24	15.630	15.860	15.270	15.320	12.499	7,623,189

← NewerPage 6 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.