Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16.200 | 16.390 | 16.130 | 16.280 | 15.579 | 1,380,758 |
| 2025-04-22 | 16.040 | 16.180 | 16.010 | 16.120 | 15.426 | 1,121,625 |
| 2025-04-21 | 15.820 | 16.140 | 15.770 | 16.070 | 15.378 | 1,568,217 |
| 2025-04-18 | 15.840 | 15.960 | 15.720 | 15.900 | 15.215 | 1,114,206 |
| 2025-04-17 | 15.680 | 16.020 | 15.670 | 15.880 | 15.196 | 1,465,921 |
| 2025-04-16 | 15.960 | 15.990 | 15.640 | 15.850 | 15.168 | 1,718,113 |
| 2025-04-15 | 16.150 | 16.150 | 15.830 | 15.960 | 15.273 | 1,700,532 |
| 2025-04-14 | 15.950 | 16.170 | 15.950 | 16.090 | 15.397 | 2,945,660 |
| 2025-04-11 | 16.180 | 16.340 | 15.890 | 15.920 | 15.235 | 4,398,444 |
| 2025-04-10 | 15.710 | 16.240 | 15.710 | 16.070 | 15.378 | 3,465,401 |
| 2025-04-09 | 14.850 | 15.590 | 14.510 | 15.480 | 14.813 | 3,536,734 |
| 2025-04-08 | 15.250 | 15.430 | 14.790 | 15.130 | 14.479 | 5,203,305 |
| 2025-04-07 | 16.700 | 16.770 | 14.700 | 15.100 | 14.450 | 4,617,069 |
| 2025-04-03 | 17.380 | 17.440 | 17.050 | 17.270 | 16.526 | 1,309,852 |
| 2025-04-02 | 17.240 | 17.460 | 17.110 | 17.360 | 16.613 | 1,742,291 |
| 2025-04-01 | 16.960 | 17.300 | 16.900 | 17.200 | 16.459 | 1,532,074 |
| 2025-03-31 | 17.120 | 17.170 | 16.700 | 16.940 | 16.211 | 2,138,213 |
| 2025-03-28 | 16.960 | 17.280 | 16.960 | 17.080 | 16.345 | 2,243,360 |
| 2025-03-27 | 17.110 | 17.180 | 16.790 | 16.950 | 16.220 | 2,416,235 |
| 2025-03-26 | 17.030 | 17.180 | 16.810 | 17.150 | 16.412 | 3,298,132 |
| 2025-03-25 | 17.350 | 17.640 | 17.290 | 17.420 | 16.670 | 1,771,621 |
| 2025-03-24 | 17.400 | 17.600 | 17.180 | 17.430 | 16.680 | 2,688,556 |
| 2025-03-21 | 17.620 | 17.750 | 17.350 | 17.400 | 16.651 | 2,563,378 |
| 2025-03-20 | 17.890 | 17.890 | 17.610 | 17.620 | 16.861 | 2,367,120 |
| 2025-03-19 | 18.070 | 18.070 | 17.780 | 17.880 | 17.110 | 2,660,276 |
| 2025-03-18 | 17.670 | 17.870 | 17.600 | 17.870 | 17.101 | 2,226,387 |
| 2025-03-17 | 17.900 | 17.900 | 17.580 | 17.610 | 16.852 | 2,185,858 |
| 2025-03-14 | 17.770 | 17.850 | 17.500 | 17.740 | 16.976 | 3,192,470 |
| 2025-03-13 | 17.900 | 18.120 | 17.640 | 17.790 | 17.024 | 3,766,785 |
| 2025-03-12 | 17.610 | 18.120 | 17.440 | 17.830 | 17.062 | 4,277,448 |
| 2025-03-11 | 17.320 | 17.530 | 17.220 | 17.420 | 16.670 | 1,662,059 |
| 2025-03-10 | 17.360 | 17.600 | 17.310 | 17.410 | 16.660 | 2,440,951 |
| 2025-03-07 | 17.350 | 17.450 | 17.200 | 17.340 | 16.593 | 2,399,210 |
| 2025-03-06 | 17.250 | 17.410 | 17.100 | 17.340 | 16.593 | 2,998,516 |
| 2025-03-05 | 17.190 | 17.260 | 17.020 | 17.180 | 16.440 | 2,164,668 |
| 2025-03-04 | 16.860 | 17.180 | 16.850 | 17.140 | 16.402 | 2,307,114 |
| 2025-03-03 | 16.760 | 17.050 | 16.660 | 16.940 | 16.211 | 3,086,568 |
| 2025-02-28 | 16.950 | 16.980 | 16.600 | 16.650 | 15.933 | 2,652,196 |
| 2025-02-27 | 17.100 | 17.100 | 16.750 | 16.980 | 16.249 | 2,914,114 |
| 2025-02-26 | 17.010 | 17.220 | 16.960 | 17.020 | 16.287 | 3,796,417 |
| 2025-02-25 | 17.090 | 17.270 | 16.840 | 17.010 | 16.278 | 5,814,403 |
| 2025-02-24 | 16.900 | 16.900 | 16.540 | 16.770 | 16.048 | 2,672,451 |
| 2025-02-21 | 16.740 | 16.810 | 16.520 | 16.740 | 16.019 | 3,161,382 |
| 2025-02-20 | 16.810 | 16.810 | 16.610 | 16.730 | 16.010 | 2,095,008 |
| 2025-02-19 | 16.390 | 16.760 | 16.390 | 16.720 | 16.000 | 2,596,105 |
| 2025-02-18 | 16.690 | 16.910 | 16.370 | 16.400 | 15.694 | 2,661,508 |
| 2025-02-17 | 16.520 | 16.760 | 16.400 | 16.690 | 15.971 | 2,416,182 |
| 2025-02-14 | 16.460 | 16.600 | 16.400 | 16.490 | 15.780 | 1,423,757 |
| 2025-02-13 | 16.630 | 16.750 | 16.460 | 16.510 | 15.799 | 2,306,334 |
| 2025-02-12 | 16.550 | 16.880 | 16.500 | 16.740 | 16.019 | 3,139,642 |
| 2025-02-11 | 16.520 | 16.650 | 16.360 | 16.530 | 15.818 | 2,432,224 |
| 2025-02-10 | 16.550 | 16.580 | 16.380 | 16.520 | 15.809 | 1,857,396 |
| 2025-02-07 | 16.450 | 16.620 | 16.350 | 16.440 | 15.732 | 3,423,477 |
| 2025-02-06 | 16.400 | 16.490 | 16.220 | 16.400 | 15.694 | 1,690,726 |
| 2025-02-05 | 16.390 | 16.400 | 16.150 | 16.320 | 15.617 | 1,548,946 |
| 2025-01-27 | 16.400 | 16.450 | 16.200 | 16.240 | 15.541 | 1,158,990 |
| 2025-01-24 | 16.120 | 16.350 | 16.060 | 16.320 | 15.617 | 1,028,225 |
| 2025-01-23 | 16.280 | 16.410 | 16.110 | 16.110 | 15.416 | 1,442,138 |
| 2025-01-22 | 16.270 | 16.350 | 16.140 | 16.270 | 15.569 | 689,646 |
| 2025-01-21 | 16.370 | 16.380 | 16.210 | 16.350 | 15.646 | 1,048,807 |
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.