Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 17.060 | 17.240 | 17.060 | 17.150 | 15.897 | 2,507,352 |
| 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 · 811 trading days
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.