Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 22.060 | 22.080 | 21.660 | 21.700 | 21.194 | 2,377,316 |
| 2026-04-20 | 21.980 | 22.130 | 21.810 | 22.070 | 21.555 | 2,852,134 |
| 2026-04-17 | 22.270 | 22.270 | 21.810 | 21.920 | 21.409 | 3,068,598 |
| 2026-04-16 | 22.270 | 22.270 | 21.980 | 22.160 | 21.643 | 3,906,931 |
| 2026-04-15 | 21.890 | 22.890 | 21.780 | 22.260 | 21.741 | 6,914,914 |
| 2026-04-14 | 21.580 | 21.980 | 21.530 | 21.760 | 21.253 | 3,231,451 |
| 2026-04-13 | 21.360 | 21.670 | 21.010 | 21.510 | 21.008 | 3,750,995 |
| 2026-04-10 | 21.330 | 21.540 | 21.210 | 21.390 | 20.891 | 2,547,834 |
| 2026-04-09 | 21.450 | 21.450 | 21.050 | 21.170 | 20.676 | 2,185,738 |
| 2026-04-08 | 21.100 | 21.690 | 21.080 | 21.570 | 21.067 | 3,332,698 |
| 2026-04-07 | 21.000 | 21.040 | 20.620 | 20.720 | 20.237 | 1,365,786 |
| 2026-04-03 | 21.080 | 21.160 | 20.680 | 20.840 | 20.354 | 1,928,300 |
| 2026-04-02 | 21.430 | 21.640 | 20.920 | 21.100 | 20.608 | 2,604,295 |
| 2026-04-01 | 21.350 | 21.490 | 21.190 | 21.400 | 20.901 | 2,259,198 |
| 2026-03-31 | 21.390 | 21.530 | 21.000 | 21.080 | 20.588 | 2,110,758 |
| 2026-03-30 | 21.480 | 21.480 | 20.900 | 21.300 | 20.803 | 2,320,017 |
| 2026-03-27 | 21.090 | 21.670 | 21.000 | 21.630 | 21.126 | 2,423,461 |
| 2026-03-26 | 21.730 | 21.820 | 21.270 | 21.340 | 20.842 | 2,167,101 |
| 2026-03-25 | 21.410 | 21.980 | 21.180 | 21.800 | 21.292 | 3,374,317 |
| 2026-03-24 | 20.930 | 21.420 | 20.690 | 21.380 | 20.881 | 4,239,889 |
| 2026-03-23 | 21.100 | 21.540 | 20.420 | 20.480 | 20.002 | 5,417,796 |
| 2026-03-20 | 21.990 | 22.090 | 21.480 | 21.480 | 20.979 | 3,727,019 |
| 2026-03-19 | 22.200 | 22.300 | 21.700 | 21.830 | 21.321 | 3,504,750 |
| 2026-03-18 | 22.070 | 22.530 | 22.050 | 22.480 | 21.956 | 3,218,595 |
| 2026-03-17 | 22.780 | 22.890 | 22.040 | 22.060 | 21.546 | 4,273,605 |
| 2026-03-16 | 23.390 | 23.430 | 22.450 | 22.720 | 22.190 | 4,837,528 |
| 2026-03-13 | 24.330 | 24.370 | 23.230 | 23.360 | 22.815 | 5,982,219 |
| 2026-03-12 | 25.010 | 25.040 | 24.220 | 24.320 | 23.753 | 6,135,607 |
| 2026-03-11 | 25.470 | 25.650 | 24.980 | 25.130 | 24.544 | 7,024,397 |
| 2026-03-10 | 25.780 | 26.020 | 25.380 | 25.500 | 24.905 | 8,140,116 |
| 2026-03-09 | 25.400 | 26.140 | 25.150 | 25.740 | 25.140 | 11,210,253 |
| 2026-03-06 | 25.010 | 25.930 | 25.010 | 25.500 | 24.905 | 9,149,283 |
| 2026-03-05 | 24.420 | 25.480 | 24.420 | 25.230 | 24.642 | 10,166,689 |
| 2026-03-04 | 23.300 | 24.480 | 23.300 | 24.030 | 23.470 | 6,291,443 |
| 2026-03-03 | 25.150 | 25.150 | 23.500 | 23.600 | 23.050 | 7,305,523 |
| 2026-03-02 | 24.510 | 25.480 | 24.450 | 24.820 | 24.241 | 6,304,378 |
| 2026-02-27 | 25.000 | 25.210 | 24.730 | 25.020 | 24.437 | 6,016,750 |
| 2026-02-26 | 24.680 | 25.700 | 24.600 | 25.430 | 24.837 | 8,645,600 |
| 2026-02-25 | 24.590 | 24.950 | 24.240 | 24.850 | 24.270 | 4,950,154 |
| 2026-02-24 | 24.410 | 25.000 | 24.350 | 24.630 | 24.056 | 5,168,228 |
| 2026-02-13 | 24.400 | 24.630 | 23.980 | 24.120 | 23.558 | 3,197,917 |
| 2026-02-12 | 23.990 | 24.870 | 23.890 | 24.520 | 23.948 | 5,197,805 |
| 2026-02-11 | 24.030 | 24.220 | 23.860 | 23.860 | 23.304 | 3,117,428 |
| 2026-02-10 | 24.380 | 24.410 | 23.900 | 24.100 | 23.538 | 3,041,932 |
| 2026-02-09 | 24.490 | 24.740 | 24.170 | 24.230 | 23.665 | 4,610,396 |
| 2026-02-06 | 23.510 | 24.370 | 23.300 | 24.010 | 23.450 | 5,905,920 |
| 2026-02-05 | 24.890 | 24.890 | 23.710 | 23.760 | 23.206 | 7,079,714 |
| 2026-02-04 | 25.220 | 25.570 | 24.420 | 24.820 | 24.241 | 8,001,906 |
| 2026-02-03 | 24.990 | 25.250 | 24.660 | 25.150 | 24.564 | 10,477,119 |
| 2026-02-02 | 24.780 | 26.100 | 24.750 | 25.080 | 24.495 | 13,522,758 |
| 2026-01-30 | 24.310 | 24.680 | 23.580 | 24.360 | 23.792 | 6,274,627 |
| 2026-01-29 | 25.320 | 25.330 | 24.290 | 24.390 | 23.821 | 6,936,514 |
| 2026-01-28 | 24.990 | 25.610 | 24.810 | 25.320 | 24.730 | 7,684,004 |
| 2026-01-27 | 24.610 | 25.140 | 24.010 | 25.050 | 24.466 | 8,657,066 |
| 2026-01-26 | 25.200 | 25.900 | 24.630 | 24.750 | 24.173 | 10,863,460 |
| 2026-01-23 | 24.990 | 25.650 | 24.800 | 25.130 | 24.544 | 11,159,296 |
| 2026-01-22 | 25.000 | 25.290 | 24.520 | 24.880 | 24.300 | 10,816,545 |
| 2026-01-21 | 26.220 | 26.220 | 25.030 | 25.240 | 24.651 | 13,130,622 |
| 2026-01-20 | 26.670 | 26.770 | 25.420 | 25.990 | 25.384 | 24,077,303 |
| 2026-01-19 | 24.050 | 28.730 | 23.990 | 27.330 | 26.693 | 33,167,788 |
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.