Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 21.800 | 25.160 | 21.800 | 25.060 | 24.476 | 31,358,687 |
| 2026-01-15 | 20.730 | 21.090 | 20.580 | 20.970 | 20.481 | 4,795,247 |
| 2026-01-14 | 20.700 | 21.140 | 20.370 | 20.640 | 20.159 | 6,315,024 |
| 2026-01-13 | 20.680 | 20.990 | 20.310 | 20.600 | 20.120 | 5,914,287 |
| 2026-01-12 | 20.680 | 20.700 | 20.430 | 20.630 | 20.149 | 4,190,539 |
| 2026-01-09 | 20.340 | 20.700 | 20.340 | 20.550 | 20.071 | 4,158,328 |
| 2026-01-08 | 20.290 | 20.530 | 20.120 | 20.340 | 19.866 | 4,293,936 |
| 2026-01-07 | 19.840 | 20.550 | 19.780 | 20.260 | 19.788 | 6,533,442 |
| 2026-01-06 | 19.750 | 19.850 | 19.660 | 19.780 | 19.319 | 2,994,495 |
| 2026-01-05 | 19.500 | 19.960 | 19.470 | 19.760 | 19.299 | 4,177,435 |
| 2025-12-31 | 19.420 | 19.420 | 19.210 | 19.360 | 18.909 | 1,424,084 |
| 2025-12-30 | 19.450 | 19.500 | 19.320 | 19.330 | 18.879 | 1,661,533 |
| 2025-12-29 | 19.610 | 19.610 | 19.320 | 19.380 | 18.928 | 1,822,226 |
| 2025-12-26 | 19.650 | 19.650 | 19.340 | 19.570 | 19.114 | 2,140,102 |
| 2025-12-25 | 19.330 | 19.620 | 19.250 | 19.590 | 19.133 | 2,460,406 |
| 2025-12-24 | 19.120 | 19.350 | 19.000 | 19.320 | 18.869 | 1,702,534 |
| 2025-12-23 | 19.300 | 19.310 | 19.030 | 19.120 | 18.674 | 1,728,250 |
| 2025-12-22 | 19.130 | 19.300 | 19.120 | 19.260 | 18.811 | 1,740,477 |
| 2025-12-19 | 18.940 | 19.270 | 18.920 | 19.170 | 18.723 | 1,839,145 |
| 2025-12-18 | 18.970 | 18.990 | 18.780 | 18.860 | 18.420 | 1,415,284 |
| 2025-12-17 | 18.820 | 19.000 | 18.520 | 19.000 | 18.557 | 2,576,441 |
| 2025-12-16 | 19.250 | 19.250 | 18.700 | 18.820 | 18.381 | 2,173,114 |
| 2025-12-15 | 19.400 | 19.400 | 19.110 | 19.150 | 18.703 | 2,837,421 |
| 2025-12-12 | 18.800 | 19.440 | 18.800 | 19.360 | 18.909 | 3,721,182 |
| 2025-12-11 | 19.000 | 19.080 | 18.720 | 18.790 | 18.352 | 2,659,471 |
| 2025-12-10 | 19.280 | 19.280 | 18.860 | 19.050 | 18.606 | 2,160,069 |
| 2025-12-09 | 19.170 | 19.380 | 19.110 | 19.180 | 18.733 | 1,738,925 |
| 2025-12-08 | 19.060 | 19.350 | 18.970 | 19.180 | 18.733 | 2,664,435 |
| 2025-12-05 | 18.770 | 19.060 | 18.660 | 19.050 | 18.606 | 2,171,743 |
| 2025-12-04 | 18.860 | 18.930 | 18.690 | 18.770 | 18.332 | 1,202,419 |
| 2025-12-03 | 18.690 | 18.900 | 18.550 | 18.800 | 18.362 | 1,722,847 |
| 2025-12-02 | 18.900 | 18.910 | 18.650 | 18.700 | 18.264 | 1,385,296 |
| 2025-12-01 | 18.950 | 19.040 | 18.850 | 18.930 | 18.489 | 2,179,653 |
| 2025-11-28 | 18.840 | 18.900 | 18.660 | 18.890 | 18.449 | 1,516,302 |
| 2025-11-27 | 18.650 | 18.880 | 18.630 | 18.810 | 18.371 | 2,292,162 |
| 2025-11-26 | 18.810 | 18.810 | 18.510 | 18.590 | 18.156 | 2,175,824 |
| 2025-11-25 | 18.680 | 18.850 | 18.510 | 18.780 | 18.342 | 2,699,587 |
| 2025-11-24 | 18.640 | 18.650 | 18.330 | 18.540 | 18.108 | 2,737,281 |
| 2025-11-21 | 19.330 | 19.350 | 18.380 | 18.380 | 17.951 | 6,576,046 |
| 2025-11-20 | 19.800 | 19.800 | 19.370 | 19.440 | 18.987 | 2,367,605 |
| 2025-11-19 | 19.920 | 19.920 | 19.500 | 19.640 | 19.182 | 2,574,612 |
| 2025-11-18 | 20.180 | 20.180 | 19.840 | 19.850 | 19.387 | 2,595,210 |
| 2025-11-17 | 20.370 | 20.420 | 20.030 | 20.110 | 19.641 | 2,967,721 |
| 2025-11-14 | 20.830 | 20.840 | 20.380 | 20.390 | 19.915 | 4,040,073 |
| 2025-11-13 | 20.870 | 21.030 | 20.780 | 20.940 | 20.452 | 2,856,215 |
| 2025-11-12 | 21.100 | 21.140 | 20.580 | 20.880 | 20.393 | 4,832,602 |
| 2025-11-11 | 21.480 | 21.650 | 20.900 | 21.020 | 20.530 | 6,371,873 |
| 2025-11-10 | 21.670 | 21.890 | 21.380 | 21.460 | 20.960 | 5,691,232 |
| 2025-11-07 | 21.990 | 22.350 | 21.650 | 21.700 | 21.194 | 7,748,712 |
| 2025-11-06 | 21.100 | 22.950 | 21.100 | 22.120 | 21.604 | 13,459,068 |
| 2025-11-05 | 20.410 | 21.300 | 20.140 | 21.170 | 20.676 | 8,733,660 |
| 2025-11-04 | 20.800 | 21.480 | 20.520 | 20.610 | 20.129 | 6,212,111 |
| 2025-11-03 | 20.830 | 20.990 | 20.500 | 20.730 | 20.247 | 4,112,145 |
| 2025-10-31 | 20.910 | 21.050 | 20.730 | 20.830 | 20.344 | 2,956,926 |
| 2025-10-30 | 21.310 | 21.310 | 20.780 | 20.880 | 20.393 | 4,383,970 |
| 2025-10-29 | 20.610 | 21.580 | 20.480 | 21.300 | 20.803 | 6,423,322 |
| 2025-10-28 | 20.750 | 20.850 | 20.460 | 20.530 | 20.051 | 3,556,381 |
| 2025-10-27 | 20.570 | 21.180 | 20.500 | 20.850 | 20.364 | 5,436,392 |
| 2025-10-24 | 20.500 | 20.590 | 20.240 | 20.490 | 20.012 | 3,627,814 |
| 2025-10-23 | 20.600 | 20.600 | 20.060 | 20.370 | 19.895 | 5,023,887 |
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.