Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.240 | 14.460 | 14.120 | 14.300 | 13.475 | 1,110,277 |
| 2024-07-24 | 14.400 | 14.470 | 14.230 | 14.280 | 13.456 | 853,061 |
| 2024-07-23 | 14.700 | 14.810 | 14.400 | 14.410 | 13.578 | 1,356,745 |
| 2024-07-22 | 14.770 | 14.790 | 14.630 | 14.740 | 13.889 | 829,940 |
| 2024-07-19 | 14.660 | 14.810 | 14.550 | 14.710 | 13.861 | 967,080 |
| 2024-07-18 | 14.690 | 14.710 | 14.420 | 14.680 | 13.833 | 1,041,787 |
| 2024-07-17 | 14.650 | 14.760 | 14.500 | 14.570 | 13.729 | 1,130,459 |
| 2024-07-16 | 14.820 | 14.820 | 14.550 | 14.760 | 13.908 | 1,029,092 |
| 2024-07-15 | 15.150 | 15.150 | 14.730 | 14.750 | 13.899 | 1,181,456 |
| 2024-07-12 | 15.230 | 15.270 | 15.010 | 15.110 | 14.238 | 1,063,748 |
| 2024-07-11 | 15.200 | 15.300 | 15.100 | 15.190 | 14.313 | 1,626,723 |
| 2024-07-10 | 15.000 | 15.190 | 14.890 | 14.960 | 14.097 | 1,676,888 |
| 2024-07-09 | 14.600 | 15.150 | 14.500 | 15.050 | 14.181 | 1,675,794 |
| 2024-07-08 | 15.000 | 15.010 | 14.560 | 14.600 | 13.757 | 1,450,431 |
| 2024-07-05 | 14.850 | 14.850 | 14.850 | 14.850 | 13.993 | 0 |
| 2024-07-04 | 15.260 | 15.340 | 14.810 | 14.850 | 13.993 | 1,879,514 |
| 2024-07-03 | 15.910 | 15.920 | 15.110 | 15.260 | 14.379 | 3,338,331 |
| 2024-07-02 | 15.980 | 16.160 | 15.760 | 15.850 | 14.935 | 2,143,888 |
| 2024-07-01 | 16.090 | 16.220 | 15.820 | 16.090 | 15.161 | 2,506,664 |
| 2024-06-28 | 15.470 | 16.300 | 15.470 | 16.100 | 15.171 | 3,724,463 |
| 2024-06-27 | 15.800 | 15.870 | 15.550 | 15.600 | 14.700 | 1,513,044 |
| 2024-06-26 | 15.440 | 15.890 | 15.350 | 15.870 | 14.954 | 2,052,156 |
| 2024-06-25 | 15.680 | 15.680 | 15.340 | 15.440 | 14.549 | 2,022,332 |
| 2024-06-24 | 16.180 | 16.360 | 15.500 | 15.600 | 14.700 | 3,841,258 |
| 2024-06-21 | 16.050 | 16.480 | 15.950 | 16.180 | 15.246 | 3,440,059 |
| 2024-06-20 | 15.910 | 16.470 | 15.910 | 16.180 | 15.246 | 4,875,837 |
| 2024-06-19 | 16.230 | 16.280 | 16.000 | 16.010 | 15.086 | 2,853,399 |
| 2024-06-18 | 16.130 | 16.280 | 15.880 | 16.220 | 15.284 | 4,427,992 |
| 2024-06-17 | 15.850 | 16.380 | 15.790 | 16.140 | 15.209 | 6,164,786 |
| 2024-06-14 | 15.660 | 16.590 | 15.660 | 15.930 | 15.011 | 7,704,213 |
| 2024-06-13 | 14.990 | 16.050 | 14.990 | 15.890 | 14.973 | 6,036,579 |
| 2024-06-12 | 15.000 | 15.140 | 14.960 | 15.040 | 14.172 | 1,082,609 |
| 2024-06-11 | 14.960 | 15.240 | 14.780 | 15.020 | 14.153 | 1,279,074 |
| 2024-06-07 | 14.930 | 15.170 | 14.860 | 15.020 | 14.153 | 1,729,193 |
| 2024-06-06 | 15.280 | 15.390 | 14.600 | 14.900 | 14.040 | 3,839,739 |
| 2024-06-05 | 15.920 | 16.080 | 15.360 | 15.360 | 14.474 | 3,179,820 |
| 2024-06-04 | 15.650 | 15.930 | 15.330 | 15.910 | 14.992 | 2,915,431 |
| 2024-06-03 | 15.600 | 15.740 | 15.410 | 15.530 | 14.634 | 1,592,297 |
| 2024-05-31 | 15.600 | 15.750 | 15.480 | 15.630 | 14.728 | 1,847,368 |
| 2024-05-30 | 15.880 | 15.990 | 15.730 | 15.780 | 14.627 | 2,303,696 |
| 2024-05-29 | 16.000 | 16.180 | 15.900 | 15.980 | 14.813 | 2,992,583 |
| 2024-05-28 | 15.940 | 16.380 | 15.890 | 16.230 | 15.044 | 4,787,954 |
| 2024-05-27 | 15.600 | 16.280 | 15.450 | 16.020 | 14.850 | 4,599,339 |
| 2024-05-24 | 15.450 | 15.950 | 15.410 | 15.520 | 14.386 | 2,131,425 |
| 2024-05-23 | 15.930 | 15.960 | 15.520 | 15.540 | 14.405 | 2,093,900 |
| 2024-05-22 | 15.780 | 15.940 | 15.710 | 15.830 | 14.673 | 1,264,107 |
| 2024-05-21 | 16.090 | 16.090 | 15.750 | 15.800 | 14.646 | 2,221,890 |
| 2024-05-20 | 15.770 | 16.200 | 15.700 | 16.140 | 14.961 | 4,338,941 |
| 2024-05-17 | 15.680 | 15.770 | 15.570 | 15.740 | 14.590 | 1,986,972 |
| 2024-05-16 | 15.620 | 15.810 | 15.470 | 15.600 | 14.460 | 2,040,950 |
| 2024-05-15 | 15.830 | 15.940 | 15.560 | 15.600 | 14.460 | 2,823,913 |
| 2024-05-14 | 15.930 | 16.120 | 15.850 | 15.890 | 14.729 | 2,871,302 |
| 2024-05-13 | 16.120 | 16.460 | 15.820 | 16.070 | 14.896 | 4,817,950 |
| 2024-05-10 | 15.990 | 16.490 | 15.850 | 16.200 | 15.016 | 5,445,915 |
| 2024-05-09 | 15.810 | 16.010 | 15.720 | 15.960 | 14.794 | 2,340,212 |
| 2024-05-08 | 15.830 | 16.250 | 15.740 | 15.840 | 14.683 | 4,241,385 |
| 2024-05-07 | 15.810 | 15.980 | 15.710 | 15.810 | 14.655 | 2,189,367 |
| 2024-05-06 | 15.800 | 15.870 | 15.670 | 15.770 | 14.618 | 3,464,031 |
| 2024-04-30 | 15.830 | 15.900 | 15.510 | 15.570 | 14.432 | 3,765,510 |
| 2024-04-29 | 15.320 | 15.610 | 15.320 | 15.580 | 14.442 | 3,160,343 |
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.