Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.800	15.270	14.690	15.070	12.295	27,387,962
2025-01-17	14.300	14.620	14.100	14.560	11.879	18,425,740
2025-01-16	14.510	14.620	14.200	14.390	11.740	17,071,476
2025-01-15	14.390	14.660	14.200	14.420	11.765	17,917,926
2025-01-14	13.760	14.450	13.640	14.400	11.748	17,546,479
2025-01-13	13.750	14.100	13.500	13.700	11.177	16,623,381
2025-01-10	14.630	14.980	14.320	14.350	11.707	22,287,381
2025-01-09	14.600	15.090	14.500	14.640	11.944	24,330,253
2025-01-08	14.450	14.850	14.240	14.670	11.969	30,351,474
2025-01-07	14.230	14.910	13.910	14.890	12.148	43,660,299
2025-01-06	13.460	14.430	13.430	14.430	11.773	17,408,275
2025-01-03	13.890	14.030	13.100	13.120	10.704	18,945,970
2025-01-02	14.080	14.350	13.500	13.890	11.332	19,440,854
2024-12-31	15.380	15.660	14.070	14.110	11.512	35,655,638
2024-12-30	15.830	16.390	15.350	15.510	12.654	31,834,095
2024-12-27	16.670	16.680	16.040	16.080	13.119	44,739,998
2024-12-26	15.460	17.100	15.400	16.950	13.829	57,600,001
2024-12-25	15.380	16.300	14.800	15.770	12.866	46,223,252
2024-12-24	15.000	16.280	15.000	15.780	12.874	49,531,530
2024-12-23	15.380	15.870	14.850	14.960	12.205	34,912,798
2024-12-20	14.870	16.370	14.750	15.500	12.646	47,773,354
2024-12-19	14.380	15.030	14.330	14.880	12.140	25,539,022
2024-12-18	14.330	14.720	13.950	14.510	11.838	19,819,898
2024-12-17	14.730	15.770	14.350	14.360	11.716	31,315,894
2024-12-16	14.640	14.960	14.500	14.720	12.009	16,677,820
2024-12-13	15.010	15.220	14.600	14.640	11.944	21,270,940
2024-12-12	15.050	15.480	14.850	15.000	12.238	25,503,073
2024-12-11	14.590	15.260	14.520	15.170	12.377	49,880,367
2024-12-10	14.470	15.550	14.190	14.930	12.181	60,126,506
2024-12-09	14.260	14.420	13.970	14.140	11.536	12,009,835
2024-12-06	14.380	14.460	14.000	14.190	11.577	13,600,122
2024-12-05	14.190	14.740	14.180	14.330	11.691	23,580,483
2024-12-04	13.930	15.150	13.930	14.430	11.773	39,827,190
2024-12-03	13.860	14.370	13.730	13.950	11.381	12,884,616
2024-12-02	13.440	13.990	13.440	13.850	11.300	14,034,703
2024-11-29	13.260	13.650	13.080	13.440	10.965	7,492,236
2024-11-28	13.440	13.580	13.190	13.240	10.802	5,882,377
2024-11-27	13.110	13.480	12.760	13.480	10.998	8,340,223
2024-11-26	13.280	13.460	13.150	13.240	10.802	7,104,861
2024-11-25	13.450	13.480	13.050	13.360	10.900	8,225,385
2024-11-22	13.730	14.000	13.310	13.320	10.867	12,544,495
2024-11-21	13.650	13.800	13.500	13.740	11.210	9,579,414
2024-11-20	13.450	13.870	13.350	13.640	11.128	10,838,179
2024-11-19	12.850	13.380	12.810	13.350	10.892	10,378,773
2024-11-18	13.300	13.340	12.700	12.790	10.435	11,036,437
2024-11-15	13.450	13.700	13.240	13.250	10.810	10,321,465
2024-11-14	14.040	14.070	13.490	13.510	11.022	10,375,984
2024-11-13	13.950	14.080	13.600	14.080	11.487	11,406,682
2024-11-12	14.390	14.470	13.800	14.090	11.495	17,004,544
2024-11-11	13.900	14.300	13.760	14.290	11.659	19,332,477
2024-11-08	13.970	14.130	13.870	13.950	11.381	18,010,011
2024-11-07	13.730	13.930	13.630	13.880	11.324	12,215,244
2024-11-06	14.100	14.100	13.660	13.850	11.300	18,752,620
2024-11-05	13.580	13.990	13.520	13.950	11.381	19,286,738
2024-11-04	13.100	13.950	13.080	13.650	11.136	16,285,028
2024-11-01	13.670	13.670	12.990	13.060	10.655	17,750,599
2024-10-31	13.750	13.950	13.470	13.750	11.218	20,806,944
2024-10-30	13.420	13.800	13.350	13.670	11.153	14,520,733
2024-10-29	13.650	13.850	13.350	13.530	11.039	15,745,822
2024-10-28	13.500	13.630	13.280	13.620	11.112	10,437,138

← NewerPage 8 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.