Xi'an High Voltage Apparatus Research Institute Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17.710 | 18.010 | 17.680 | 17.930 | 16.895 | 3,156,773 |
| 2024-10-24 | 17.710 | 17.990 | 17.570 | 17.710 | 16.688 | 2,751,121 |
| 2024-10-23 | 18.000 | 18.430 | 17.780 | 18.020 | 16.980 | 4,462,056 |
| 2024-10-22 | 17.620 | 18.300 | 17.450 | 18.180 | 17.131 | 5,419,890 |
| 2024-10-21 | 17.510 | 17.850 | 17.360 | 17.750 | 16.726 | 5,675,803 |
| 2024-10-18 | 16.890 | 17.640 | 16.820 | 17.430 | 16.424 | 4,616,774 |
| 2024-10-17 | 17.170 | 17.360 | 16.900 | 17.000 | 16.019 | 2,460,506 |
| 2024-10-16 | 16.430 | 17.590 | 16.320 | 17.120 | 16.132 | 3,905,163 |
| 2024-10-15 | 16.830 | 17.300 | 16.550 | 16.590 | 15.633 | 3,849,225 |
| 2024-10-14 | 16.900 | 16.930 | 16.460 | 16.820 | 15.849 | 3,354,814 |
| 2024-10-11 | 17.820 | 17.820 | 16.500 | 16.660 | 15.699 | 4,612,505 |
| 2024-10-10 | 17.550 | 18.270 | 17.200 | 17.720 | 16.697 | 4,971,326 |
| 2024-10-09 | 18.500 | 18.790 | 17.200 | 17.200 | 16.207 | 7,056,259 |
| 2024-10-08 | 20.730 | 20.870 | 17.770 | 19.060 | 17.960 | 13,607,470 |
| 2024-09-30 | 16.570 | 17.880 | 16.230 | 17.660 | 16.641 | 11,158,956 |
| 2024-09-27 | 15.390 | 16.100 | 15.310 | 15.910 | 14.992 | 3,399,626 |
| 2024-09-26 | 14.950 | 15.330 | 14.840 | 15.310 | 14.426 | 3,073,863 |
| 2024-09-25 | 15.100 | 15.310 | 14.920 | 14.940 | 14.078 | 2,961,326 |
| 2024-09-24 | 14.720 | 15.000 | 14.520 | 14.970 | 14.106 | 2,540,487 |
| 2024-09-23 | 14.650 | 14.830 | 14.560 | 14.660 | 13.814 | 1,200,026 |
| 2024-09-20 | 14.700 | 14.960 | 14.540 | 14.710 | 13.861 | 2,915,628 |
| 2024-09-19 | 14.300 | 14.750 | 14.230 | 14.640 | 13.795 | 2,660,083 |
| 2024-09-18 | 14.200 | 14.340 | 13.960 | 14.260 | 13.437 | 829,718 |
| 2024-09-13 | 14.390 | 14.470 | 14.110 | 14.200 | 13.380 | 1,002,991 |
| 2024-09-12 | 14.210 | 14.500 | 14.200 | 14.360 | 13.531 | 1,147,705 |
| 2024-09-11 | 14.250 | 14.460 | 14.080 | 14.210 | 13.390 | 532,438 |
| 2024-09-10 | 14.120 | 14.260 | 13.980 | 14.190 | 13.371 | 566,156 |
| 2024-09-09 | 13.950 | 14.110 | 13.850 | 14.110 | 13.296 | 541,638 |
| 2024-09-06 | 14.290 | 14.290 | 13.940 | 13.950 | 13.145 | 819,556 |
| 2024-09-05 | 14.310 | 14.380 | 14.190 | 14.280 | 13.456 | 631,863 |
| 2024-09-04 | 14.190 | 14.440 | 14.020 | 14.250 | 13.428 | 882,110 |
| 2024-09-03 | 14.150 | 14.340 | 14.130 | 14.230 | 13.409 | 764,002 |
| 2024-09-02 | 14.350 | 14.550 | 14.150 | 14.150 | 13.333 | 835,567 |
| 2024-08-30 | 14.260 | 14.590 | 14.170 | 14.450 | 13.616 | 1,312,533 |
| 2024-08-29 | 14.020 | 14.330 | 13.900 | 14.250 | 13.428 | 901,109 |
| 2024-08-28 | 13.940 | 14.070 | 13.850 | 13.970 | 13.164 | 622,102 |
| 2024-08-27 | 14.000 | 14.180 | 13.820 | 13.860 | 13.060 | 337,480 |
| 2024-08-26 | 13.850 | 14.130 | 13.850 | 13.960 | 13.154 | 465,440 |
| 2024-08-23 | 14.000 | 14.080 | 13.800 | 13.870 | 13.070 | 726,554 |
| 2024-08-22 | 14.330 | 14.330 | 14.000 | 14.000 | 13.192 | 1,215,183 |
| 2024-08-21 | 14.290 | 14.370 | 14.180 | 14.310 | 13.484 | 387,705 |
| 2024-08-20 | 14.460 | 14.460 | 14.250 | 14.300 | 13.475 | 708,039 |
| 2024-08-19 | 14.330 | 14.460 | 14.300 | 14.380 | 13.550 | 427,649 |
| 2024-08-16 | 14.510 | 14.530 | 14.260 | 14.340 | 13.512 | 911,018 |
| 2024-08-15 | 14.470 | 14.630 | 14.390 | 14.560 | 13.720 | 812,815 |
| 2024-08-14 | 14.510 | 14.570 | 14.420 | 14.470 | 13.635 | 410,200 |
| 2024-08-13 | 14.630 | 14.630 | 14.390 | 14.550 | 13.710 | 567,892 |
| 2024-08-12 | 14.680 | 14.680 | 14.420 | 14.490 | 13.654 | 1,490,828 |
| 2024-08-09 | 14.380 | 14.520 | 14.340 | 14.350 | 13.522 | 524,759 |
| 2024-08-08 | 14.570 | 14.570 | 14.270 | 14.380 | 13.550 | 596,065 |
| 2024-08-07 | 14.440 | 14.700 | 14.380 | 14.560 | 13.720 | 1,196,398 |
| 2024-08-06 | 14.250 | 14.470 | 14.250 | 14.420 | 13.588 | 586,969 |
| 2024-08-05 | 14.400 | 14.630 | 14.220 | 14.230 | 13.409 | 1,050,655 |
| 2024-08-02 | 14.650 | 14.700 | 14.510 | 14.570 | 13.729 | 879,477 |
| 2024-08-01 | 14.890 | 14.950 | 14.730 | 14.750 | 13.899 | 1,325,651 |
| 2024-07-31 | 14.550 | 14.880 | 14.410 | 14.860 | 14.002 | 1,505,981 |
| 2024-07-30 | 14.430 | 14.610 | 14.350 | 14.520 | 13.682 | 962,007 |
| 2024-07-29 | 14.500 | 14.530 | 14.350 | 14.460 | 13.625 | 937,041 |
| 2024-07-26 | 14.320 | 14.510 | 14.200 | 14.460 | 13.625 | 731,498 |
| 2024-07-25 | 14.240 | 14.460 | 14.120 | 14.300 | 13.475 | 1,110,277 |
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.