Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.200	17.240	16.620	17.120	15.869	6,111,876
2023-07-27	17.230	17.290	17.050	17.230	15.971	3,048,642
2023-07-26	17.450	17.450	17.140	17.240	15.980	2,889,927
2023-07-25	17.210	17.660	17.090	17.480	16.203	4,180,996
2023-07-24	17.180	17.240	17.000	17.040	15.795	2,358,941
2023-07-21	17.430	17.560	17.160	17.180	15.925	3,965,685
2023-07-20	17.840	17.930	17.500	17.500	16.221	3,862,128
2023-07-19	17.780	17.910	17.610	17.860	16.555	3,506,954
2023-07-18	18.180	18.210	17.800	17.810	16.509	6,039,722
2023-07-17	18.220	18.470	18.070	18.150	16.824	5,202,853
2023-07-14	18.230	18.550	18.180	18.230	16.898	4,983,533
2023-07-13	18.150	18.430	17.980	18.270	16.935	5,494,942
2023-07-12	18.400	18.480	17.990	18.030	16.713	6,214,597
2023-07-11	18.450	18.480	18.190	18.410	17.065	5,102,973
2023-07-10	18.080	18.460	17.970	18.450	17.102	7,857,956
2023-07-07	18.040	18.330	17.820	17.840	16.537	5,236,968
2023-07-06	17.860	18.350	17.740	18.180	16.852	5,922,515
2023-07-05	18.150	18.350	17.740	17.870	16.564	5,168,169
2023-07-04	18.060	18.160	17.920	18.160	16.833	4,581,540
2023-07-03	18.080	18.460	17.930	18.070	16.750	6,650,819
2023-06-30	17.680	18.140	17.610	17.960	16.648	7,336,997
2023-06-29	17.500	18.070	17.430	17.780	16.481	7,698,795
2023-06-28	18.130	18.130	17.250	17.480	16.203	11,211,202
2023-06-27	18.510	18.530	17.720	18.160	16.833	12,390,574
2023-06-26	18.280	18.920	18.030	18.410	17.065	13,589,812
2023-06-21	19.080	19.380	18.090	18.200	16.870	24,298,549
2023-06-20	21.500	21.950	19.760	19.760	18.316	33,389,965
2023-06-19	22.220	23.000	20.510	20.730	19.215	51,188,229
2023-06-16	14.160	14.160	14.160	14.160	13.125	0
2023-06-15	14.160	14.160	14.160	14.160	13.125	0

← NewerPage 14 of 14 · 810 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.