Xinya Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	13.440	13.600	13.310	13.460	10.981	9,966,553
2024-10-24	13.180	13.580	13.180	13.430	10.957	8,651,529
2024-10-23	13.510	13.650	13.210	13.320	10.867	12,456,288
2024-10-22	13.540	13.750	13.350	13.560	11.063	15,988,473
2024-10-21	13.220	13.970	13.180	13.620	11.112	25,949,025
2024-10-18	12.680	13.410	12.660	13.200	10.769	23,489,662
2024-10-17	12.740	12.990	12.700	12.740	10.394	10,629,250
2024-10-16	12.410	12.780	12.380	12.630	10.304	6,816,532
2024-10-15	12.830	13.220	12.630	12.670	10.337	11,542,646
2024-10-14	12.400	12.850	12.280	12.820	10.459	9,778,892
2024-10-11	12.790	12.850	12.220	12.390	10.108	12,513,686
2024-10-10	12.800	13.260	12.700	12.790	10.435	15,681,174
2024-10-09	13.990	13.990	12.920	12.920	10.541	21,021,332
2024-10-08	14.910	14.930	13.230	14.350	11.707	36,162,753
2024-09-30	13.020	13.760	12.710	13.570	11.071	24,713,982
2024-09-27	12.140	12.600	12.140	12.580	10.263	11,556,644
2024-09-26	11.830	12.480	11.710	12.140	9.905	10,479,314
2024-09-25	11.870	12.050	11.670	11.750	9.586	8,255,792
2024-09-24	11.280	11.660	11.210	11.620	9.480	6,016,657
2024-09-23	11.280	11.390	11.140	11.280	9.203	3,116,380
2024-09-20	11.270	11.300	11.160	11.260	9.187	3,069,508
2024-09-19	11.060	11.570	11.000	11.250	9.178	9,219,454
2024-09-18	10.970	11.110	10.760	11.010	8.983	3,542,786
2024-09-13	11.280	11.290	10.890	10.970	8.950	4,989,196
2024-09-12	11.690	11.720	11.210	11.210	9.146	4,839,096
2024-09-11	11.620	11.650	11.530	11.620	9.480	2,832,360
2024-09-10	11.650	11.800	11.520	11.710	9.554	3,638,613
2024-09-09	11.880	11.880	11.590	11.640	9.497	3,518,101
2024-09-06	12.250	12.250	11.890	11.890	9.700	4,545,004
2024-09-05	12.100	12.260	12.010	12.190	9.945	3,989,803
2024-09-04	12.060	12.190	11.920	12.100	9.872	4,377,002
2024-09-03	12.140	12.240	12.040	12.190	9.945	3,746,232
2024-09-02	12.430	12.510	12.100	12.100	9.872	5,725,387
2024-08-30	12.080	12.600	12.080	12.400	10.117	8,314,444
2024-08-29	12.060	12.300	11.870	12.190	9.945	5,386,281
2024-08-28	12.080	12.390	12.050	12.150	9.913	4,581,654
2024-08-27	12.550	12.550	11.530	12.460	10.166	12,893,079
2024-08-26	12.400	12.570	12.350	12.520	10.214	4,379,536
2024-08-23	12.430	12.620	12.380	12.430	10.141	5,886,627
2024-08-22	12.680	12.980	12.400	12.600	10.280	8,001,430
2024-08-21	12.650	12.930	12.620	12.780	10.427	7,375,058
2024-08-20	12.580	12.700	12.460	12.510	10.206	5,314,443
2024-08-19	13.170	13.180	12.700	12.710	10.370	9,107,354
2024-08-16	12.700	13.170	12.700	13.080	10.671	14,469,223
2024-08-15	12.410	12.770	12.390	12.650	10.321	6,757,056
2024-08-14	12.620	12.650	12.500	12.550	10.239	4,098,994
2024-08-13	12.520	12.700	12.420	12.620	10.296	4,710,664
2024-08-12	12.420	12.650	12.310	12.550	10.239	4,667,923
2024-08-09	12.550	12.680	12.490	12.510	10.206	5,645,112
2024-08-08	12.610	12.670	12.370	12.450	10.157	6,711,382
2024-08-07	12.610	12.760	12.550	12.680	10.345	7,625,305
2024-08-06	12.450	12.750	12.260	12.630	10.304	9,366,475
2024-08-05	12.830	12.890	12.300	12.320	10.051	15,636,489
2024-08-02	13.180	13.440	13.060	13.100	10.688	10,960,796
2024-08-01	13.750	13.810	13.380	13.400	10.932	16,214,595
2024-07-31	13.200	13.610	13.180	13.580	11.079	19,568,062
2024-07-30	12.930	13.500	12.660	13.330	10.875	18,173,096
2024-07-29	12.930	13.050	12.760	13.000	10.606	12,141,628
2024-07-26	12.590	13.020	12.590	12.930	10.549	12,441,650
2024-07-25	12.540	12.870	12.350	12.750	10.402	13,463,251

← NewerPage 9 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.