Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 21.360 | 21.410 | 20.360 | 20.440 | 19.963 | 6,281,315 |
| 2025-10-21 | 20.720 | 21.230 | 20.700 | 21.160 | 20.667 | 4,234,485 |
| 2025-10-20 | 20.950 | 21.410 | 20.540 | 20.710 | 20.227 | 5,630,732 |
| 2025-10-17 | 21.500 | 21.640 | 20.700 | 20.790 | 20.305 | 6,935,462 |
| 2025-10-16 | 21.690 | 22.190 | 21.300 | 21.470 | 20.969 | 7,049,042 |
| 2025-10-15 | 20.800 | 21.800 | 20.800 | 21.750 | 21.243 | 9,128,431 |
| 2025-10-14 | 21.240 | 21.760 | 20.800 | 20.860 | 20.374 | 9,400,777 |
| 2025-10-13 | 19.710 | 21.810 | 19.670 | 21.190 | 20.696 | 11,989,117 |
| 2025-10-10 | 19.600 | 20.480 | 19.580 | 20.380 | 19.905 | 6,839,808 |
| 2025-10-09 | 19.290 | 19.890 | 19.200 | 19.750 | 19.289 | 4,818,072 |
| 2025-09-30 | 19.550 | 19.550 | 19.140 | 19.280 | 18.830 | 3,271,831 |
| 2025-09-29 | 19.150 | 19.420 | 18.980 | 19.420 | 18.967 | 2,694,778 |
| 2025-09-26 | 19.200 | 19.430 | 19.060 | 19.150 | 18.703 | 2,682,818 |
| 2025-09-25 | 19.030 | 19.250 | 18.920 | 19.170 | 18.723 | 2,723,433 |
| 2025-09-24 | 18.550 | 19.010 | 18.500 | 19.000 | 18.557 | 2,464,158 |
| 2025-09-23 | 18.770 | 18.830 | 18.250 | 18.600 | 18.166 | 3,039,714 |
| 2025-09-22 | 18.760 | 18.860 | 18.560 | 18.770 | 18.332 | 2,044,386 |
| 2025-09-19 | 18.770 | 19.000 | 18.610 | 18.750 | 18.313 | 1,928,909 |
| 2025-09-18 | 19.230 | 19.240 | 18.700 | 18.920 | 18.479 | 2,763,715 |
| 2025-09-17 | 19.160 | 19.250 | 19.000 | 19.200 | 18.752 | 2,398,311 |
| 2025-09-16 | 19.290 | 19.290 | 18.960 | 19.150 | 18.703 | 2,274,200 |
| 2025-09-15 | 19.050 | 19.440 | 18.890 | 19.250 | 18.801 | 3,836,085 |
| 2025-09-12 | 19.150 | 19.170 | 18.850 | 19.040 | 18.596 | 3,384,363 |
| 2025-09-11 | 19.180 | 19.280 | 18.980 | 19.250 | 18.575 | 2,826,077 |
| 2025-09-10 | 19.300 | 19.320 | 19.030 | 19.190 | 18.518 | 2,405,392 |
| 2025-09-09 | 19.520 | 19.600 | 19.200 | 19.320 | 18.643 | 2,949,981 |
| 2025-09-08 | 18.830 | 19.550 | 18.830 | 19.520 | 18.836 | 5,033,122 |
| 2025-09-05 | 18.500 | 18.850 | 18.430 | 18.820 | 18.161 | 2,785,138 |
| 2025-09-04 | 18.550 | 18.820 | 18.270 | 18.470 | 17.823 | 3,021,318 |
| 2025-09-03 | 18.580 | 18.640 | 18.330 | 18.570 | 17.919 | 2,050,654 |
| 2025-09-02 | 18.950 | 18.970 | 18.330 | 18.550 | 17.900 | 3,314,920 |
| 2025-09-01 | 18.820 | 19.050 | 18.760 | 18.890 | 18.228 | 2,683,291 |
| 2025-08-29 | 18.730 | 19.020 | 18.600 | 18.780 | 18.122 | 3,728,686 |
| 2025-08-28 | 18.820 | 18.980 | 18.310 | 18.700 | 18.045 | 5,272,110 |
| 2025-08-27 | 19.100 | 19.400 | 18.870 | 18.870 | 18.209 | 5,173,091 |
| 2025-08-26 | 19.250 | 19.300 | 19.090 | 19.140 | 18.469 | 3,769,615 |
| 2025-08-25 | 19.200 | 19.580 | 19.170 | 19.280 | 18.604 | 5,745,732 |
| 2025-08-22 | 19.580 | 19.780 | 19.070 | 19.120 | 18.450 | 6,530,905 |
| 2025-08-21 | 19.980 | 20.500 | 19.330 | 19.490 | 18.807 | 10,439,826 |
| 2025-08-20 | 19.070 | 19.170 | 18.900 | 19.160 | 18.489 | 2,992,704 |
| 2025-08-19 | 19.190 | 19.210 | 18.930 | 19.000 | 18.334 | 3,245,721 |
| 2025-08-18 | 19.000 | 19.300 | 19.000 | 19.110 | 18.440 | 4,475,929 |
| 2025-08-15 | 18.660 | 18.940 | 18.550 | 18.930 | 18.267 | 3,658,266 |
| 2025-08-14 | 19.050 | 19.050 | 18.600 | 18.630 | 17.977 | 3,553,685 |
| 2025-08-13 | 19.010 | 19.080 | 18.860 | 18.990 | 18.325 | 2,649,393 |
| 2025-08-12 | 19.100 | 19.140 | 18.860 | 18.940 | 18.276 | 2,951,641 |
| 2025-08-11 | 18.750 | 19.100 | 18.750 | 19.020 | 18.354 | 3,560,549 |
| 2025-08-08 | 18.760 | 18.870 | 18.630 | 18.850 | 18.190 | 2,441,514 |
| 2025-08-07 | 18.850 | 18.900 | 18.690 | 18.750 | 18.093 | 2,644,719 |
| 2025-08-06 | 18.760 | 18.830 | 18.700 | 18.780 | 18.122 | 2,761,850 |
| 2025-08-05 | 18.780 | 18.840 | 18.640 | 18.760 | 18.103 | 2,650,544 |
| 2025-08-04 | 18.590 | 18.770 | 18.530 | 18.690 | 18.035 | 2,703,841 |
| 2025-08-01 | 18.470 | 18.660 | 18.400 | 18.590 | 17.939 | 2,854,991 |
| 2025-07-31 | 18.920 | 19.030 | 18.430 | 18.500 | 17.852 | 5,787,532 |
| 2025-07-30 | 19.010 | 19.190 | 18.860 | 18.970 | 18.305 | 3,638,556 |
| 2025-07-29 | 19.030 | 19.120 | 18.850 | 19.030 | 18.363 | 3,867,617 |
| 2025-07-28 | 19.090 | 19.130 | 18.800 | 19.000 | 18.334 | 3,204,641 |
| 2025-07-25 | 19.300 | 19.300 | 18.760 | 18.930 | 18.267 | 5,654,507 |
| 2025-07-24 | 19.110 | 19.470 | 18.890 | 19.160 | 18.489 | 7,285,011 |
| 2025-07-23 | 20.400 | 20.400 | 19.010 | 19.300 | 18.624 | 13,642,664 |
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.