Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 19.050 | 20.590 | 18.670 | 20.500 | 19.782 | 15,658,458 |
| 2025-07-21 | 18.420 | 19.370 | 18.420 | 19.120 | 18.450 | 9,588,360 |
| 2025-07-18 | 17.880 | 18.080 | 17.780 | 18.060 | 17.427 | 2,358,582 |
| 2025-07-17 | 17.770 | 17.950 | 17.760 | 17.900 | 17.273 | 2,846,953 |
| 2025-07-16 | 17.700 | 17.840 | 17.550 | 17.730 | 17.109 | 2,767,236 |
| 2025-07-15 | 17.900 | 17.990 | 17.570 | 17.650 | 17.032 | 3,939,074 |
| 2025-07-14 | 17.510 | 18.330 | 17.460 | 17.910 | 17.282 | 5,734,932 |
| 2025-07-11 | 17.450 | 17.490 | 17.280 | 17.480 | 16.868 | 2,404,811 |
| 2025-07-10 | 17.380 | 17.450 | 17.280 | 17.400 | 16.790 | 1,761,206 |
| 2025-07-09 | 17.340 | 17.490 | 17.310 | 17.370 | 16.761 | 2,627,075 |
| 2025-07-08 | 17.320 | 17.380 | 17.220 | 17.340 | 16.732 | 2,181,440 |
| 2025-07-07 | 16.980 | 17.310 | 16.980 | 17.310 | 16.703 | 2,591,256 |
| 2025-07-04 | 17.200 | 17.200 | 17.000 | 17.040 | 16.443 | 2,147,472 |
| 2025-07-03 | 17.220 | 17.230 | 17.110 | 17.180 | 16.578 | 1,989,657 |
| 2025-07-02 | 17.180 | 17.260 | 17.100 | 17.200 | 16.597 | 2,270,562 |
| 2025-07-01 | 17.230 | 17.330 | 17.010 | 17.200 | 16.597 | 3,383,706 |
| 2025-06-30 | 17.010 | 17.280 | 16.970 | 17.180 | 16.578 | 3,545,374 |
| 2025-06-27 | 16.850 | 16.980 | 16.850 | 16.960 | 16.366 | 2,585,919 |
| 2025-06-26 | 16.990 | 17.010 | 16.780 | 16.840 | 16.250 | 2,239,784 |
| 2025-06-25 | 16.950 | 16.950 | 16.830 | 16.930 | 16.337 | 2,092,306 |
| 2025-06-24 | 16.580 | 16.880 | 16.560 | 16.850 | 16.260 | 2,442,846 |
| 2025-06-23 | 16.430 | 16.630 | 16.360 | 16.570 | 15.989 | 1,060,730 |
| 2025-06-20 | 16.480 | 16.660 | 16.390 | 16.460 | 15.883 | 1,727,961 |
| 2025-06-19 | 16.910 | 16.930 | 16.440 | 16.480 | 15.903 | 2,001,323 |
| 2025-06-18 | 16.850 | 16.920 | 16.720 | 16.900 | 16.308 | 1,690,427 |
| 2025-06-17 | 17.000 | 17.000 | 16.740 | 16.840 | 16.250 | 2,128,914 |
| 2025-06-16 | 16.980 | 17.060 | 16.820 | 16.960 | 16.366 | 2,809,583 |
| 2025-06-13 | 16.710 | 17.070 | 16.660 | 16.980 | 16.385 | 3,349,340 |
| 2025-06-12 | 16.840 | 16.900 | 16.700 | 16.720 | 16.134 | 1,642,873 |
| 2025-06-11 | 16.800 | 16.910 | 16.720 | 16.820 | 16.231 | 1,983,204 |
| 2025-06-10 | 16.820 | 16.850 | 16.600 | 16.720 | 16.134 | 1,642,511 |
| 2025-06-09 | 16.810 | 16.810 | 16.600 | 16.780 | 16.192 | 1,579,142 |
| 2025-06-06 | 16.750 | 16.770 | 16.580 | 16.650 | 16.067 | 1,463,439 |
| 2025-06-05 | 16.900 | 16.990 | 16.850 | 16.850 | 16.124 | 1,486,172 |
| 2025-06-04 | 16.970 | 17.000 | 16.840 | 16.900 | 16.172 | 1,570,677 |
| 2025-06-03 | 16.890 | 16.920 | 16.780 | 16.920 | 16.191 | 1,583,060 |
| 2025-05-30 | 16.850 | 17.090 | 16.840 | 16.900 | 16.172 | 1,727,170 |
| 2025-05-29 | 16.600 | 16.940 | 16.540 | 16.910 | 16.182 | 2,251,983 |
| 2025-05-28 | 16.750 | 16.750 | 16.490 | 16.550 | 15.837 | 1,535,674 |
| 2025-05-27 | 16.760 | 16.760 | 16.560 | 16.630 | 15.914 | 1,230,370 |
| 2025-05-26 | 16.710 | 16.780 | 16.580 | 16.750 | 16.029 | 1,555,892 |
| 2025-05-23 | 16.830 | 16.880 | 16.580 | 16.610 | 15.895 | 1,820,946 |
| 2025-05-22 | 17.030 | 17.090 | 16.760 | 16.780 | 16.058 | 2,322,620 |
| 2025-05-21 | 16.840 | 17.390 | 16.840 | 17.040 | 16.306 | 3,241,612 |
| 2025-05-20 | 16.600 | 16.930 | 16.550 | 16.900 | 16.172 | 2,328,292 |
| 2025-05-19 | 16.510 | 16.640 | 16.460 | 16.620 | 15.904 | 1,808,535 |
| 2025-05-16 | 16.530 | 16.660 | 16.510 | 16.530 | 15.818 | 1,264,930 |
| 2025-05-15 | 16.600 | 16.730 | 16.500 | 16.540 | 15.828 | 2,079,980 |
| 2025-05-14 | 16.720 | 16.860 | 16.520 | 16.650 | 15.933 | 1,879,332 |
| 2025-05-13 | 16.960 | 16.990 | 16.750 | 16.780 | 16.058 | 1,766,692 |
| 2025-05-12 | 16.880 | 17.060 | 16.780 | 16.870 | 16.144 | 2,103,310 |
| 2025-05-09 | 16.880 | 16.910 | 16.670 | 16.740 | 16.019 | 1,759,719 |
| 2025-05-08 | 16.750 | 16.980 | 16.710 | 16.870 | 16.144 | 2,033,930 |
| 2025-05-07 | 16.990 | 17.080 | 16.760 | 16.780 | 16.058 | 2,593,969 |
| 2025-05-06 | 16.630 | 16.980 | 16.530 | 16.950 | 16.220 | 2,754,957 |
| 2025-04-30 | 16.600 | 16.630 | 16.400 | 16.530 | 15.818 | 2,048,834 |
| 2025-04-29 | 16.430 | 16.590 | 16.380 | 16.550 | 15.837 | 1,654,037 |
| 2025-04-28 | 16.420 | 16.520 | 16.280 | 16.420 | 15.713 | 1,972,679 |
| 2025-04-25 | 16.300 | 16.450 | 16.270 | 16.420 | 15.713 | 1,272,597 |
| 2025-04-24 | 16.300 | 16.420 | 16.150 | 16.310 | 15.608 | 1,919,587 |
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.