Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 14.520 | 14.580 | 14.150 | 14.490 | 13.431 | 1,220,964 |
| 2024-01-22 | 15.270 | 15.270 | 14.300 | 14.440 | 13.385 | 1,962,178 |
| 2024-01-19 | 15.420 | 15.540 | 15.180 | 15.310 | 14.191 | 1,282,568 |
| 2024-01-18 | 15.670 | 15.690 | 15.000 | 15.420 | 14.293 | 2,346,503 |
| 2024-01-17 | 15.990 | 16.030 | 15.700 | 15.700 | 14.553 | 1,671,069 |
| 2024-01-16 | 15.900 | 16.050 | 15.720 | 15.920 | 14.757 | 1,285,062 |
| 2024-01-15 | 16.010 | 16.010 | 16.010 | 16.010 | 14.840 | 0 |
| 2024-01-12 | 16.100 | 16.320 | 15.970 | 16.010 | 14.840 | 2,071,527 |
| 2024-01-11 | 15.970 | 16.200 | 15.880 | 16.100 | 14.924 | 2,110,688 |
| 2024-01-10 | 16.020 | 16.140 | 15.730 | 15.920 | 14.757 | 1,940,179 |
| 2024-01-09 | 16.450 | 16.610 | 15.970 | 16.140 | 14.961 | 3,294,999 |
| 2024-01-08 | 16.900 | 16.930 | 16.420 | 16.450 | 15.248 | 1,583,239 |
| 2024-01-05 | 17.220 | 17.270 | 16.790 | 16.900 | 15.665 | 1,620,309 |
| 2024-01-04 | 17.180 | 17.300 | 17.050 | 17.220 | 15.962 | 1,315,040 |
| 2024-01-03 | 17.430 | 17.430 | 17.050 | 17.150 | 15.897 | 2,073,596 |
| 2024-01-02 | 17.320 | 17.470 | 17.220 | 17.300 | 16.036 | 2,467,958 |
| 2023-12-29 | 16.850 | 17.370 | 16.780 | 17.330 | 16.064 | 3,785,917 |
| 2023-12-28 | 16.410 | 17.000 | 16.260 | 16.890 | 15.656 | 3,017,913 |
| 2023-12-27 | 16.300 | 16.590 | 16.210 | 16.450 | 15.248 | 1,201,524 |
| 2023-12-26 | 16.200 | 16.380 | 16.180 | 16.290 | 15.100 | 1,551,613 |
| 2023-12-25 | 16.230 | 16.380 | 16.120 | 16.280 | 15.091 | 1,639,180 |
| 2023-12-22 | 16.730 | 16.780 | 16.260 | 16.400 | 15.202 | 1,676,153 |
| 2023-12-21 | 16.410 | 16.810 | 16.120 | 16.730 | 15.508 | 2,580,136 |
| 2023-12-20 | 16.470 | 16.900 | 16.300 | 16.490 | 15.285 | 3,233,974 |
| 2023-12-19 | 16.480 | 16.580 | 16.070 | 16.480 | 15.276 | 4,353,768 |
| 2023-12-18 | 16.670 | 16.770 | 16.190 | 16.240 | 15.054 | 1,813,049 |
| 2023-12-15 | 17.040 | 17.060 | 16.650 | 16.670 | 15.452 | 1,774,264 |
| 2023-12-14 | 16.900 | 17.090 | 16.830 | 16.980 | 15.739 | 1,411,110 |
| 2023-12-13 | 16.770 | 17.470 | 16.700 | 16.940 | 15.702 | 3,044,058 |
| 2023-12-12 | 16.910 | 16.940 | 16.670 | 16.770 | 15.545 | 1,333,062 |
| 2023-12-11 | 16.670 | 16.940 | 16.540 | 16.910 | 15.675 | 1,313,101 |
| 2023-12-08 | 16.800 | 17.020 | 16.700 | 16.710 | 15.489 | 1,670,156 |
| 2023-12-07 | 16.930 | 17.020 | 16.830 | 16.840 | 15.610 | 1,428,429 |
| 2023-12-06 | 17.110 | 17.210 | 16.930 | 17.000 | 15.758 | 1,878,086 |
| 2023-12-05 | 17.350 | 17.440 | 17.100 | 17.120 | 15.869 | 1,967,305 |
| 2023-12-04 | 17.150 | 17.580 | 17.150 | 17.430 | 16.157 | 2,592,883 |
| 2023-12-01 | 17.190 | 17.220 | 16.890 | 17.150 | 15.897 | 2,094,649 |
| 2023-11-30 | 17.100 | 17.240 | 17.010 | 17.200 | 15.943 | 2,196,037 |
| 2023-11-29 | 17.500 | 17.620 | 17.090 | 17.100 | 15.851 | 2,946,200 |
| 2023-11-28 | 17.310 | 17.650 | 17.220 | 17.460 | 16.184 | 4,363,789 |
| 2023-11-27 | 16.790 | 17.410 | 16.740 | 17.330 | 16.064 | 5,809,951 |
| 2023-11-24 | 17.030 | 17.030 | 16.620 | 16.700 | 15.480 | 1,786,777 |
| 2023-11-23 | 16.810 | 17.040 | 16.700 | 17.010 | 15.767 | 1,393,022 |
| 2023-11-22 | 17.090 | 17.150 | 16.810 | 16.810 | 15.582 | 2,024,344 |
| 2023-11-21 | 17.230 | 17.270 | 17.080 | 17.090 | 15.841 | 2,255,234 |
| 2023-11-20 | 17.180 | 17.330 | 17.160 | 17.230 | 15.971 | 1,804,311 |
| 2023-11-17 | 17.190 | 17.290 | 17.110 | 17.250 | 15.990 | 1,435,614 |
| 2023-11-16 | 17.390 | 17.390 | 17.120 | 17.190 | 15.934 | 2,085,005 |
| 2023-11-15 | 17.440 | 17.650 | 17.270 | 17.400 | 16.129 | 2,937,150 |
| 2023-11-14 | 17.260 | 17.420 | 17.170 | 17.350 | 16.082 | 2,333,830 |
| 2023-11-13 | 17.230 | 17.380 | 17.060 | 17.260 | 15.999 | 2,676,351 |
| 2023-11-10 | 16.850 | 17.550 | 16.680 | 17.250 | 15.990 | 4,190,995 |
| 2023-11-09 | 16.870 | 17.040 | 16.790 | 16.900 | 15.665 | 1,663,594 |
| 2023-11-08 | 17.040 | 17.080 | 16.760 | 16.930 | 15.693 | 2,934,618 |
| 2023-11-07 | 17.020 | 17.140 | 16.860 | 17.090 | 15.841 | 3,050,311 |
| 2023-11-06 | 17.090 | 17.270 | 17.010 | 17.060 | 15.814 | 2,367,370 |
| 2023-11-03 | 16.890 | 17.080 | 16.860 | 17.000 | 15.758 | 1,612,202 |
| 2023-11-02 | 17.040 | 17.090 | 16.800 | 16.860 | 15.628 | 1,384,112 |
| 2023-11-01 | 17.110 | 17.240 | 16.910 | 16.990 | 15.749 | 1,677,346 |
| 2023-10-31 | 16.930 | 17.330 | 16.930 | 17.180 | 15.925 | 1,850,147 |
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.