Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.340 | 16.390 | 16.160 | 16.260 | 15.560 | 1,106,918 |
| 2025-01-17 | 15.870 | 16.210 | 15.870 | 16.150 | 15.455 | 1,112,942 |
| 2025-01-16 | 15.890 | 16.090 | 15.780 | 15.960 | 15.273 | 1,062,415 |
| 2025-01-15 | 16.080 | 16.150 | 15.830 | 15.860 | 15.177 | 1,000,971 |
| 2025-01-14 | 15.850 | 16.190 | 15.770 | 16.180 | 15.388 | 2,160,765 |
| 2025-01-13 | 15.860 | 15.920 | 15.600 | 15.840 | 15.064 | 892,309 |
| 2025-01-10 | 15.890 | 15.980 | 15.730 | 15.790 | 15.017 | 806,582 |
| 2025-01-09 | 15.870 | 16.040 | 15.830 | 15.900 | 15.121 | 670,060 |
| 2025-01-08 | 16.150 | 16.150 | 15.710 | 15.930 | 15.150 | 1,533,291 |
| 2025-01-07 | 16.290 | 16.290 | 15.870 | 16.160 | 15.369 | 1,134,173 |
| 2025-01-06 | 16.000 | 16.220 | 15.710 | 16.140 | 15.350 | 1,534,079 |
| 2025-01-03 | 15.950 | 16.250 | 15.840 | 15.920 | 15.140 | 1,990,729 |
| 2025-01-02 | 16.330 | 16.400 | 15.900 | 16.030 | 15.245 | 2,063,289 |
| 2024-12-31 | 16.660 | 16.780 | 16.290 | 16.330 | 15.530 | 1,907,910 |
| 2024-12-30 | 16.880 | 16.900 | 16.580 | 16.640 | 15.825 | 1,490,092 |
| 2024-12-27 | 16.590 | 16.920 | 16.520 | 16.770 | 15.949 | 1,725,116 |
| 2024-12-26 | 16.400 | 16.790 | 16.330 | 16.590 | 15.778 | 2,079,945 |
| 2024-12-25 | 16.790 | 16.790 | 16.280 | 16.390 | 15.587 | 2,507,541 |
| 2024-12-24 | 16.750 | 16.970 | 16.620 | 16.770 | 15.949 | 2,021,655 |
| 2024-12-23 | 17.030 | 17.100 | 16.540 | 16.610 | 15.797 | 2,571,187 |
| 2024-12-20 | 16.810 | 17.180 | 16.810 | 17.030 | 16.196 | 2,602,088 |
| 2024-12-19 | 16.650 | 17.040 | 16.520 | 16.930 | 16.101 | 1,951,178 |
| 2024-12-18 | 16.600 | 16.820 | 16.430 | 16.750 | 15.930 | 1,788,430 |
| 2024-12-17 | 16.910 | 16.950 | 16.390 | 16.490 | 15.682 | 2,054,493 |
| 2024-12-16 | 16.830 | 17.100 | 16.730 | 16.840 | 16.015 | 1,894,556 |
| 2024-12-13 | 17.270 | 17.270 | 16.810 | 16.830 | 16.006 | 2,418,694 |
| 2024-12-12 | 17.000 | 17.250 | 16.910 | 17.160 | 16.320 | 3,259,845 |
| 2024-12-11 | 16.740 | 16.980 | 16.730 | 16.960 | 16.129 | 2,413,034 |
| 2024-12-10 | 17.180 | 17.270 | 16.660 | 16.720 | 15.901 | 3,517,830 |
| 2024-12-09 | 16.760 | 16.860 | 16.610 | 16.750 | 15.930 | 1,669,708 |
| 2024-12-06 | 16.840 | 16.860 | 16.640 | 16.760 | 15.939 | 2,473,308 |
| 2024-12-05 | 16.580 | 16.790 | 16.550 | 16.760 | 15.939 | 1,319,871 |
| 2024-12-04 | 16.880 | 16.890 | 16.470 | 16.650 | 15.835 | 1,987,424 |
| 2024-12-03 | 16.960 | 17.000 | 16.760 | 16.900 | 16.072 | 1,912,776 |
| 2024-12-02 | 16.690 | 16.970 | 16.680 | 16.970 | 16.139 | 2,275,128 |
| 2024-11-29 | 16.480 | 16.830 | 16.400 | 16.690 | 15.873 | 1,771,357 |
| 2024-11-28 | 16.530 | 16.670 | 16.410 | 16.480 | 15.673 | 1,661,232 |
| 2024-11-27 | 16.300 | 16.510 | 15.920 | 16.510 | 15.701 | 2,282,228 |
| 2024-11-26 | 16.600 | 16.690 | 16.260 | 16.310 | 15.511 | 1,334,581 |
| 2024-11-25 | 16.500 | 16.540 | 16.270 | 16.500 | 15.692 | 1,591,894 |
| 2024-11-22 | 17.050 | 17.110 | 16.380 | 16.420 | 15.616 | 2,295,719 |
| 2024-11-21 | 17.150 | 17.380 | 17.030 | 17.190 | 16.198 | 2,338,724 |
| 2024-11-20 | 17.040 | 17.430 | 16.980 | 17.290 | 16.292 | 2,686,995 |
| 2024-11-19 | 16.890 | 17.150 | 16.720 | 17.080 | 16.094 | 2,397,054 |
| 2024-11-18 | 17.200 | 17.200 | 16.580 | 16.720 | 15.755 | 2,583,418 |
| 2024-11-15 | 17.410 | 17.680 | 17.050 | 17.110 | 16.123 | 2,763,490 |
| 2024-11-14 | 18.090 | 18.320 | 17.490 | 17.500 | 16.490 | 3,884,798 |
| 2024-11-13 | 18.060 | 18.170 | 17.680 | 18.000 | 16.961 | 2,887,279 |
| 2024-11-12 | 18.390 | 18.500 | 17.790 | 17.960 | 16.923 | 5,308,447 |
| 2024-11-11 | 17.460 | 18.650 | 17.410 | 18.330 | 17.272 | 6,443,399 |
| 2024-11-08 | 17.470 | 17.870 | 17.400 | 17.490 | 16.481 | 4,828,837 |
| 2024-11-07 | 17.000 | 17.350 | 16.780 | 17.320 | 16.320 | 3,772,244 |
| 2024-11-06 | 17.200 | 17.290 | 16.800 | 17.000 | 16.019 | 4,565,178 |
| 2024-11-05 | 16.800 | 17.180 | 16.770 | 17.170 | 16.179 | 4,504,398 |
| 2024-11-04 | 16.580 | 16.940 | 16.500 | 16.780 | 15.812 | 2,683,390 |
| 2024-11-01 | 17.220 | 17.290 | 16.550 | 16.610 | 15.651 | 3,865,102 |
| 2024-10-31 | 17.140 | 17.500 | 17.000 | 17.210 | 16.217 | 4,018,611 |
| 2024-10-30 | 17.700 | 17.740 | 16.800 | 17.050 | 16.066 | 5,539,037 |
| 2024-10-29 | 17.980 | 18.020 | 17.680 | 17.890 | 16.858 | 3,408,329 |
| 2024-10-28 | 17.920 | 18.020 | 17.770 | 17.890 | 16.858 | 3,422,165 |
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.