Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.110 | 15.350 | 15.060 | 15.300 | 14.182 | 2,914,252 |
| 2024-04-25 | 15.200 | 15.300 | 15.100 | 15.230 | 14.117 | 1,737,032 |
| 2024-04-24 | 15.180 | 15.250 | 15.010 | 15.240 | 14.127 | 1,784,859 |
| 2024-04-23 | 15.140 | 15.370 | 15.000 | 15.080 | 13.978 | 1,984,755 |
| 2024-04-22 | 15.270 | 15.800 | 15.220 | 15.230 | 14.117 | 2,468,913 |
| 2024-04-19 | 15.540 | 15.730 | 15.180 | 15.440 | 14.312 | 4,041,229 |
| 2024-04-18 | 15.350 | 16.060 | 15.350 | 15.720 | 14.572 | 4,713,923 |
| 2024-04-17 | 14.910 | 15.500 | 14.910 | 15.500 | 14.368 | 4,261,504 |
| 2024-04-16 | 15.200 | 15.240 | 14.630 | 14.880 | 13.793 | 3,590,372 |
| 2024-04-15 | 14.900 | 15.770 | 14.900 | 15.350 | 14.229 | 6,001,803 |
| 2024-04-12 | 15.090 | 15.300 | 15.000 | 15.030 | 13.932 | 4,130,545 |
| 2024-04-11 | 14.570 | 15.450 | 14.520 | 15.090 | 13.988 | 5,337,172 |
| 2024-04-10 | 14.730 | 14.750 | 14.400 | 14.620 | 13.552 | 1,456,984 |
| 2024-04-09 | 14.590 | 14.750 | 14.480 | 14.740 | 13.663 | 973,275 |
| 2024-04-08 | 14.600 | 14.750 | 14.470 | 14.480 | 13.422 | 1,483,500 |
| 2024-04-03 | 14.710 | 14.730 | 14.470 | 14.650 | 13.580 | 1,409,630 |
| 2024-04-02 | 14.890 | 14.890 | 14.570 | 14.670 | 13.598 | 1,766,502 |
| 2024-04-01 | 14.890 | 15.020 | 14.770 | 14.830 | 13.747 | 2,645,022 |
| 2024-03-29 | 14.400 | 14.800 | 14.380 | 14.800 | 13.719 | 1,093,270 |
| 2024-03-28 | 14.200 | 14.550 | 14.100 | 14.400 | 13.348 | 2,778,269 |
| 2024-03-27 | 15.180 | 15.220 | 14.040 | 14.040 | 13.014 | 4,407,109 |
| 2024-03-26 | 15.450 | 15.630 | 14.900 | 15.050 | 13.950 | 2,790,711 |
| 2024-03-25 | 15.880 | 15.880 | 15.450 | 15.450 | 14.321 | 2,974,671 |
| 2024-03-22 | 15.990 | 15.990 | 15.620 | 15.890 | 14.729 | 2,075,971 |
| 2024-03-21 | 16.040 | 16.070 | 15.870 | 16.000 | 14.831 | 2,203,195 |
| 2024-03-20 | 16.030 | 16.030 | 15.880 | 16.010 | 14.840 | 2,601,529 |
| 2024-03-19 | 16.180 | 16.320 | 15.910 | 16.010 | 14.840 | 2,934,514 |
| 2024-03-18 | 15.940 | 16.210 | 15.870 | 16.180 | 14.998 | 2,593,021 |
| 2024-03-15 | 15.600 | 15.850 | 15.600 | 15.840 | 14.683 | 1,290,768 |
| 2024-03-14 | 15.880 | 16.050 | 15.450 | 15.700 | 14.553 | 2,263,055 |
| 2024-03-13 | 15.700 | 16.220 | 15.670 | 15.910 | 14.748 | 3,319,800 |
| 2024-03-12 | 15.630 | 15.690 | 15.350 | 15.650 | 14.507 | 1,604,478 |
| 2024-03-11 | 15.180 | 15.680 | 15.160 | 15.600 | 14.460 | 2,041,805 |
| 2024-03-08 | 14.930 | 15.170 | 14.930 | 15.160 | 14.052 | 1,116,866 |
| 2024-03-07 | 15.320 | 15.500 | 15.020 | 15.020 | 13.923 | 2,214,349 |
| 2024-03-06 | 15.190 | 15.500 | 15.090 | 15.320 | 14.201 | 1,850,917 |
| 2024-03-05 | 15.550 | 15.650 | 15.160 | 15.170 | 14.062 | 1,802,666 |
| 2024-03-04 | 15.580 | 15.880 | 15.440 | 15.650 | 14.507 | 2,728,859 |
| 2024-03-01 | 15.310 | 15.530 | 15.260 | 15.460 | 14.331 | 1,783,504 |
| 2024-02-29 | 14.770 | 15.280 | 14.680 | 15.280 | 14.164 | 1,865,366 |
| 2024-02-28 | 15.600 | 15.800 | 14.770 | 14.830 | 13.747 | 3,029,295 |
| 2024-02-27 | 15.290 | 15.600 | 15.230 | 15.580 | 14.442 | 1,991,825 |
| 2024-02-26 | 15.350 | 15.580 | 15.210 | 15.300 | 14.182 | 2,295,473 |
| 2024-02-23 | 15.110 | 15.260 | 15.000 | 15.200 | 14.090 | 1,918,146 |
| 2024-02-22 | 14.950 | 15.110 | 14.830 | 15.110 | 14.006 | 1,628,767 |
| 2024-02-21 | 14.700 | 15.220 | 14.540 | 14.930 | 13.839 | 2,186,764 |
| 2024-02-20 | 14.720 | 14.820 | 14.570 | 14.790 | 13.709 | 1,332,693 |
| 2024-02-19 | 14.860 | 15.000 | 14.600 | 14.870 | 13.784 | 1,966,565 |
| 2024-02-08 | 13.960 | 14.780 | 13.960 | 14.750 | 13.672 | 2,306,958 |
| 2024-02-07 | 14.220 | 14.480 | 13.770 | 13.960 | 12.940 | 1,718,939 |
| 2024-02-06 | 13.220 | 14.510 | 13.070 | 14.200 | 13.163 | 1,781,308 |
| 2024-02-05 | 13.800 | 14.130 | 13.020 | 13.480 | 12.495 | 1,918,224 |
| 2024-02-02 | 14.750 | 14.950 | 13.600 | 14.130 | 13.098 | 2,787,955 |
| 2024-02-01 | 14.760 | 15.120 | 14.520 | 14.700 | 13.626 | 1,503,477 |
| 2024-01-31 | 14.980 | 15.390 | 14.630 | 14.760 | 13.682 | 2,068,316 |
| 2024-01-30 | 15.480 | 15.620 | 15.030 | 15.030 | 13.932 | 1,978,733 |
| 2024-01-29 | 16.030 | 16.240 | 15.570 | 15.650 | 14.507 | 3,094,351 |
| 2024-01-26 | 15.800 | 16.040 | 15.500 | 15.530 | 14.395 | 1,982,647 |
| 2024-01-25 | 15.000 | 15.920 | 14.860 | 15.740 | 14.590 | 2,773,375 |
| 2024-01-24 | 14.480 | 15.140 | 14.280 | 15.070 | 13.969 | 2,447,850 |
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.