Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.460	15.940	15.450	15.660	12.776	8,120,545
2025-04-22	15.420	15.530	15.340	15.370	12.540	5,038,766
2025-04-21	15.400	15.620	15.240	15.520	12.662	9,238,374
2025-04-18	14.860	16.120	14.740	15.480	12.629	15,491,622
2025-04-17	14.540	14.980	14.500	14.740	12.026	4,977,846
2025-04-16	15.070	15.070	14.550	14.680	11.977	5,943,423
2025-04-15	15.130	15.130	14.730	14.840	12.107	6,335,481
2025-04-14	15.220	15.420	14.940	15.020	12.254	10,427,650
2025-04-11	14.400	14.880	14.210	14.640	11.944	10,216,388
2025-04-10	14.550	14.900	14.400	14.490	11.822	13,902,511
2025-04-09	13.190	14.340	12.650	14.140	11.536	16,310,113
2025-04-08	13.990	14.910	13.450	13.830	11.283	22,160,744
2025-04-07	14.920	15.480	14.920	14.920	12.173	7,901,462
2025-04-03	17.010	17.440	16.580	16.580	13.527	15,564,441
2025-04-02	17.300	17.610	17.030	17.360	14.163	15,507,728
2025-04-01	17.600	18.050	17.330	17.500	14.277	21,487,064
2025-03-31	17.250	17.740	17.210	17.700	14.441	23,692,654
2025-03-28	16.870	17.680	16.800	17.490	14.269	30,904,634
2025-03-27	16.990	17.200	16.540	17.070	13.927	23,303,053
2025-03-26	16.200	17.830	16.030	17.110	13.959	34,141,468
2025-03-25	16.280	16.580	16.050	16.210	13.225	8,496,247
2025-03-24	16.480	16.590	15.720	16.300	13.298	12,105,780
2025-03-21	17.000	17.000	16.400	16.410	13.388	14,234,352
2025-03-20	17.100	17.400	16.950	17.010	13.878	18,102,724
2025-03-19	17.510	17.700	17.100	17.210	14.041	22,129,579
2025-03-18	17.200	18.350	16.810	17.730	14.465	40,107,141
2025-03-17	17.180	17.320	16.970	17.130	13.976	15,553,417
2025-03-14	17.020	17.190	16.800	17.180	14.016	21,750,829
2025-03-13	16.990	17.330	16.820	17.190	14.025	33,318,153
2025-03-12	16.320	17.130	16.320	16.960	13.837	25,652,881
2025-03-11	16.110	16.400	16.090	16.310	13.307	8,310,998
2025-03-10	16.560	16.790	16.220	16.460	13.429	10,530,696
2025-03-07	16.430	16.730	16.290	16.420	13.396	17,345,636
2025-03-06	16.410	16.490	16.270	16.310	13.307	16,719,522
2025-03-05	16.090	16.370	16.010	16.310	13.307	12,074,476
2025-03-04	15.680	16.190	15.550	16.180	13.200	11,931,855
2025-03-03	15.770	16.080	15.550	15.840	12.923	10,833,867
2025-02-28	16.370	16.400	15.600	15.650	12.768	19,372,374
2025-02-27	17.250	17.340	16.320	16.610	13.551	23,779,168
2025-02-26	16.930	17.340	16.480	17.240	14.065	30,821,798
2025-02-25	16.860	17.320	16.700	16.920	13.804	18,105,493
2025-02-24	17.470	17.490	17.020	17.240	14.065	26,688,336
2025-02-21	17.300	17.770	17.070	17.720	14.457	40,135,906
2025-02-20	17.250	18.360	16.970	17.540	14.310	53,587,759
2025-02-19	16.580	17.190	16.580	17.190	14.025	33,649,509
2025-02-18	17.040	17.260	16.500	16.600	13.543	32,634,330
2025-02-17	16.220	17.560	16.200	17.210	14.041	49,364,898
2025-02-14	16.020	16.400	16.010	16.260	13.266	24,168,902
2025-02-13	16.790	16.790	16.110	16.130	13.160	34,107,493
2025-02-12	16.490	16.850	16.110	16.850	13.747	44,592,886
2025-02-11	15.940	16.900	15.810	16.500	13.462	50,604,234
2025-02-10	15.850	16.090	15.740	15.950	13.013	35,862,586
2025-02-07	15.480	16.120	15.470	15.950	13.013	53,304,957
2025-02-06	15.110	15.930	14.760	15.780	12.874	65,657,050
2025-02-05	16.160	16.320	16.160	16.160	13.184	10,607,760
2025-01-27	18.000	18.600	17.950	17.950	14.645	46,265,970
2025-01-24	18.600	19.940	18.410	19.940	16.268	72,904,111
2025-01-23	18.130	18.130	18.130	18.130	14.791	4,281,622
2025-01-22	15.380	16.480	15.380	16.480	13.445	16,189,108
2025-01-21	15.080	15.090	14.700	14.980	12.221	17,481,730

← NewerPage 7 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.