Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.780 | 18.020 | 17.760 | 18.020 | 18.020 | 1,338,420 |
| 2026-10-19 | 17.410 | 17.860 | 17.410 | 17.820 | 17.820 | 1,331,894 |
| 2026-10-16 | 17.590 | 17.730 | 17.400 | 17.520 | 17.520 | 1,720,250 |
| 2026-10-15 | 17.800 | 17.810 | 17.180 | 17.260 | 17.260 | 2,533,585 |
| 2026-10-14 | 18.150 | 18.170 | 17.900 | 17.910 | 17.910 | 1,060,724 |
| 2026-10-13 | 18.220 | 18.380 | 17.920 | 18.170 | 18.170 | 1,711,030 |
| 2026-10-12 | 18.250 | 18.470 | 18.180 | 18.350 | 18.350 | 2,094,589 |
| 2026-10-09 | 18.150 | 18.300 | 17.800 | 18.180 | 18.180 | 2,250,423 |
| 2026-10-08 | 17.960 | 18.280 | 17.930 | 18.140 | 18.140 | 1,468,386 |
| 2026-09-30 | 18.050 | 18.160 | 17.920 | 17.980 | 17.980 | 1,152,494 |
| 2026-09-29 | 17.850 | 18.060 | 17.740 | 17.940 | 17.940 | 1,319,993 |
| 2026-09-28 | 18.060 | 18.060 | 17.690 | 17.730 | 17.730 | 1,144,846 |
| 2026-09-24 | 18.110 | 18.200 | 17.950 | 17.950 | 17.950 | 931,389 |
| 2026-09-23 | 18.120 | 18.160 | 17.990 | 18.110 | 18.110 | 693,050 |
| 2026-09-22 | 18.100 | 18.190 | 18.030 | 18.050 | 18.050 | 818,726 |
| 2026-09-21 | 17.950 | 18.090 | 17.830 | 18.070 | 18.070 | 568,131 |
| 2026-09-18 | 17.610 | 17.900 | 17.600 | 17.900 | 17.900 | 801,803 |
| 2026-09-17 | 17.720 | 17.720 | 17.530 | 17.590 | 17.590 | 751,380 |
| 2026-09-16 | 17.600 | 17.740 | 17.530 | 17.720 | 17.720 | 675,645 |
| 2026-09-15 | 17.780 | 17.830 | 17.560 | 17.640 | 17.640 | 680,458 |
| 2026-09-14 | 17.850 | 18.000 | 17.720 | 17.780 | 17.780 | 795,241 |
| 2026-09-11 | 18.340 | 18.340 | 17.880 | 18.010 | 17.766 | 1,659,964 |
| 2026-09-10 | 18.530 | 18.530 | 18.230 | 18.250 | 18.003 | 1,004,604 |
| 2026-09-09 | 18.290 | 18.580 | 18.290 | 18.570 | 18.318 | 1,400,485 |
| 2026-09-08 | 18.260 | 18.450 | 18.210 | 18.390 | 18.141 | 1,094,953 |
| 2026-09-07 | 18.400 | 18.490 | 18.200 | 18.240 | 17.993 | 1,379,857 |
| 2026-09-04 | 18.400 | 18.530 | 18.220 | 18.400 | 18.151 | 1,829,113 |
| 2026-09-03 | 18.390 | 18.450 | 18.110 | 18.200 | 17.953 | 1,124,077 |
| 2026-09-02 | 18.410 | 18.410 | 18.220 | 18.300 | 18.052 | 1,246,189 |
| 2026-09-01 | 18.360 | 18.600 | 18.360 | 18.470 | 18.220 | 1,402,588 |
| 2026-08-31 | 18.290 | 18.390 | 18.250 | 18.360 | 18.111 | 894,824 |
| 2026-08-28 | 18.290 | 18.440 | 18.250 | 18.370 | 18.121 | 1,414,179 |
| 2026-08-27 | 18.020 | 18.460 | 17.950 | 18.360 | 18.111 | 1,918,899 |
| 2026-08-26 | 17.950 | 18.190 | 17.900 | 18.140 | 17.894 | 1,136,978 |
| 2026-08-25 | 17.660 | 17.930 | 17.660 | 17.900 | 17.658 | 878,459 |
| 2026-08-24 | 17.910 | 17.950 | 17.630 | 17.760 | 17.519 | 1,226,863 |
| 2026-08-21 | 17.930 | 18.130 | 17.880 | 17.940 | 17.697 | 1,069,801 |
| 2026-08-20 | 17.940 | 18.230 | 17.930 | 18.090 | 17.845 | 1,781,906 |
| 2026-08-19 | 18.300 | 18.300 | 17.710 | 17.790 | 17.549 | 1,805,762 |
| 2026-08-18 | 18.130 | 18.260 | 18.060 | 18.250 | 18.003 | 1,411,747 |
| 2026-08-17 | 17.800 | 18.170 | 17.710 | 18.120 | 17.875 | 1,282,442 |
| 2026-08-14 | 17.980 | 18.000 | 17.780 | 17.900 | 17.658 | 1,251,772 |
| 2026-08-13 | 18.180 | 18.230 | 17.920 | 17.970 | 17.727 | 1,509,521 |
| 2026-08-12 | 18.100 | 18.230 | 18.090 | 18.150 | 17.904 | 1,454,129 |
| 2026-08-11 | 18.350 | 18.380 | 18.130 | 18.150 | 17.904 | 1,159,931 |
| 2026-08-10 | 18.350 | 18.490 | 18.260 | 18.420 | 18.170 | 1,268,236 |
| 2026-08-07 | 18.220 | 18.300 | 18.050 | 18.270 | 18.023 | 1,007,685 |
| 2026-08-06 | 18.500 | 18.510 | 18.050 | 18.270 | 18.023 | 1,568,668 |
| 2026-08-05 | 18.520 | 18.600 | 18.400 | 18.510 | 18.259 | 1,458,682 |
| 2026-08-04 | 18.660 | 18.660 | 18.390 | 18.490 | 18.240 | 1,472,006 |
| 2026-08-03 | 18.400 | 18.690 | 18.300 | 18.520 | 18.269 | 2,102,146 |
| 2026-07-31 | 18.210 | 18.390 | 18.160 | 18.310 | 18.062 | 1,439,324 |
| 2026-07-30 | 18.190 | 18.450 | 18.050 | 18.160 | 17.914 | 2,062,406 |
| 2026-07-29 | 17.780 | 18.190 | 17.700 | 18.180 | 17.934 | 2,034,304 |
| 2026-07-28 | 17.700 | 17.950 | 17.650 | 17.750 | 17.510 | 1,146,604 |
| 2026-07-27 | 17.470 | 17.870 | 17.460 | 17.810 | 17.569 | 1,419,126 |
| 2026-07-24 | 17.720 | 17.860 | 17.430 | 17.470 | 17.233 | 1,881,781 |
| 2026-07-23 | 17.130 | 17.880 | 16.990 | 17.830 | 17.588 | 3,072,963 |
| 2026-07-22 | 17.280 | 17.280 | 16.960 | 17.030 | 16.799 | 1,563,386 |
| 2026-07-21 | 17.200 | 17.350 | 17.070 | 17.250 | 17.016 | 2,463,521 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.2440 CNY |
| 2026-05-26 | 0.2050 CNY |
| 2025-09-12 | 0.2310 CNY |
| 2025-06-06 | 0.1400 CNY |
| 2025-01-15 | 0.1000 CNY |
| 2024-11-22 | 0.1580 CNY |
| 2024-05-31 | 0.2570 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.