Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 17.220 | 17.400 | 17.040 | 17.200 | 16.967 | 1,747,414 |
| 2026-07-17 | 17.400 | 17.680 | 17.030 | 17.180 | 16.947 | 1,968,706 |
| 2026-07-16 | 17.630 | 17.690 | 17.330 | 17.440 | 17.204 | 1,474,136 |
| 2026-07-15 | 17.360 | 17.710 | 17.360 | 17.630 | 17.391 | 1,332,086 |
| 2026-07-14 | 17.410 | 17.540 | 17.060 | 17.520 | 17.283 | 1,802,312 |
| 2026-07-13 | 18.000 | 18.220 | 17.380 | 17.410 | 17.174 | 1,890,843 |
| 2026-07-10 | 17.880 | 18.430 | 17.730 | 18.030 | 17.786 | 1,570,223 |
| 2026-07-09 | 17.860 | 17.940 | 17.450 | 17.840 | 17.598 | 2,041,201 |
| 2026-07-08 | 18.060 | 18.120 | 17.860 | 17.930 | 17.687 | 1,199,131 |
| 2026-07-07 | 18.620 | 18.620 | 18.060 | 18.110 | 17.865 | 1,292,511 |
| 2026-07-06 | 18.920 | 18.950 | 18.450 | 18.580 | 18.328 | 1,949,484 |
| 2026-07-03 | 18.500 | 18.900 | 18.370 | 18.880 | 18.624 | 2,303,651 |
| 2026-07-02 | 18.450 | 18.680 | 18.330 | 18.480 | 18.230 | 2,150,242 |
| 2026-07-01 | 18.180 | 18.530 | 18.090 | 18.460 | 18.210 | 2,269,971 |
| 2026-06-30 | 18.040 | 18.270 | 17.680 | 18.140 | 17.894 | 2,028,271 |
| 2026-06-29 | 17.950 | 18.070 | 17.600 | 17.980 | 17.736 | 2,296,481 |
| 2026-06-26 | 18.500 | 18.700 | 17.980 | 18.000 | 17.756 | 2,522,827 |
| 2026-06-25 | 18.660 | 18.750 | 18.320 | 18.420 | 18.170 | 2,047,291 |
| 2026-06-24 | 18.910 | 19.060 | 18.460 | 18.740 | 18.486 | 2,547,816 |
| 2026-06-23 | 19.250 | 19.520 | 18.910 | 18.920 | 18.664 | 3,493,054 |
| 2026-06-22 | 18.760 | 19.420 | 18.100 | 19.410 | 19.147 | 6,567,383 |
| 2026-06-18 | 19.150 | 19.150 | 18.560 | 18.670 | 18.417 | 3,923,627 |
| 2026-06-17 | 19.950 | 19.950 | 18.900 | 19.200 | 18.940 | 7,468,506 |
| 2026-06-16 | 19.000 | 21.770 | 18.940 | 20.350 | 20.074 | 9,096,561 |
| 2026-06-15 | 18.450 | 19.050 | 18.450 | 18.940 | 18.683 | 2,548,699 |
| 2026-06-12 | 17.970 | 18.440 | 17.970 | 18.440 | 18.190 | 2,344,839 |
| 2026-06-11 | 17.800 | 18.030 | 17.700 | 17.830 | 17.588 | 1,039,600 |
| 2026-06-10 | 18.200 | 18.240 | 17.820 | 17.940 | 17.697 | 1,444,463 |
| 2026-06-09 | 18.250 | 18.340 | 18.060 | 18.310 | 18.062 | 1,107,811 |
| 2026-06-08 | 18.480 | 18.630 | 17.930 | 18.100 | 17.855 | 2,707,337 |
| 2026-06-05 | 18.690 | 18.940 | 18.390 | 18.620 | 18.368 | 1,450,571 |
| 2026-06-04 | 18.800 | 18.830 | 18.410 | 18.530 | 18.279 | 1,918,203 |
| 2026-06-03 | 19.230 | 19.230 | 18.720 | 18.870 | 18.614 | 2,450,327 |
| 2026-06-02 | 19.700 | 19.700 | 19.050 | 19.260 | 18.999 | 2,174,106 |
| 2026-06-01 | 19.190 | 19.770 | 19.190 | 19.570 | 19.305 | 1,822,553 |
| 2026-05-29 | 19.900 | 19.970 | 19.220 | 19.310 | 19.048 | 2,482,521 |
| 2026-05-28 | 19.950 | 20.070 | 19.500 | 19.880 | 19.611 | 2,541,012 |
| 2026-05-27 | 19.900 | 20.120 | 19.700 | 19.950 | 19.680 | 2,535,977 |
| 2026-05-26 | 20.480 | 20.480 | 19.580 | 19.790 | 19.522 | 2,909,073 |
| 2026-05-25 | 20.510 | 20.940 | 20.430 | 20.690 | 20.208 | 2,234,770 |
| 2026-05-22 | 20.140 | 20.580 | 19.830 | 20.480 | 20.002 | 3,758,497 |
| 2026-05-21 | 21.050 | 21.190 | 19.990 | 20.090 | 19.622 | 3,404,866 |
| 2026-05-20 | 21.460 | 21.460 | 20.770 | 21.000 | 20.510 | 2,518,869 |
| 2026-05-19 | 21.240 | 21.380 | 20.900 | 21.300 | 20.803 | 2,114,579 |
| 2026-05-18 | 20.700 | 21.300 | 20.480 | 21.150 | 20.657 | 3,544,145 |
| 2026-05-15 | 20.760 | 21.010 | 20.420 | 20.520 | 20.041 | 3,103,580 |
| 2026-05-14 | 22.090 | 22.090 | 20.750 | 20.760 | 20.276 | 5,971,258 |
| 2026-05-13 | 21.680 | 22.060 | 21.490 | 21.940 | 21.428 | 3,970,421 |
| 2026-05-12 | 21.800 | 22.100 | 21.570 | 21.580 | 21.077 | 4,627,521 |
| 2026-05-11 | 21.570 | 21.790 | 21.490 | 21.670 | 21.165 | 3,275,477 |
| 2026-05-08 | 21.380 | 21.580 | 21.130 | 21.460 | 20.960 | 2,788,959 |
| 2026-05-07 | 21.120 | 21.440 | 21.080 | 21.380 | 20.881 | 3,393,411 |
| 2026-05-06 | 20.980 | 21.170 | 20.890 | 21.000 | 20.510 | 3,110,777 |
| 2026-04-30 | 21.040 | 21.090 | 20.810 | 20.880 | 20.393 | 2,009,104 |
| 2026-04-29 | 20.610 | 21.080 | 20.610 | 21.000 | 20.510 | 2,285,688 |
| 2026-04-28 | 20.910 | 21.010 | 20.600 | 20.710 | 20.227 | 2,550,081 |
| 2026-04-27 | 21.090 | 21.230 | 20.740 | 21.040 | 20.549 | 1,918,831 |
| 2026-04-24 | 21.470 | 21.470 | 21.000 | 21.090 | 20.598 | 2,193,220 |
| 2026-04-23 | 21.770 | 21.950 | 21.240 | 21.470 | 20.969 | 2,919,970 |
| 2026-04-22 | 21.720 | 21.780 | 21.490 | 21.770 | 21.262 | 2,485,560 |
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.