Xinya Electronic Co., Ltd. (605277.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 12.25 | 12.25 | 11.89 | 11.89 | 11.89 | 3,787,504 |
| 05 Sept 2024 | 12.10 | 12.26 | 12.01 | 12.19 | 12.19 | 3,324,836 |
| 04 Sept 2024 | 12.06 | 12.19 | 11.92 | 12.10 | 12.10 | 3,647,502 |
| 03 Sept 2024 | 12.14 | 12.24 | 12.04 | 12.19 | 12.19 | 3,121,860 |
| 02 Sept 2024 | 12.43 | 12.51 | 12.10 | 12.10 | 12.10 | 4,771,156 |
| 30 Aug 2024 | 12.08 | 12.60 | 12.08 | 12.40 | 12.40 | 6,928,704 |
| 29 Aug 2024 | 12.06 | 12.30 | 11.87 | 12.19 | 12.19 | 4,488,568 |
| 28 Aug 2024 | 12.08 | 12.39 | 12.05 | 12.15 | 12.15 | 3,818,045 |
| 27 Aug 2024 | 12.55 | 12.55 | 11.53 | 12.46 | 12.46 | 10,744,233 |
| 26 Aug 2024 | 12.40 | 12.57 | 12.35 | 12.52 | 12.52 | 3,649,614 |
| 23 Aug 2024 | 12.43 | 12.62 | 12.38 | 12.43 | 12.43 | 4,905,523 |
| 22 Aug 2024 | 12.68 | 12.98 | 12.40 | 12.60 | 12.60 | 6,667,859 |
| 21 Aug 2024 | 12.65 | 12.93 | 12.62 | 12.78 | 12.78 | 6,145,882 |
| 20 Aug 2024 | 12.58 | 12.70 | 12.46 | 12.51 | 12.51 | 4,428,703 |
| 19 Aug 2024 | 13.17 | 13.18 | 12.70 | 12.71 | 12.71 | 7,589,462 |
| 16 Aug 2024 | 12.70 | 13.17 | 12.70 | 13.08 | 13.08 | 12,057,686 |
| 15 Aug 2024 | 12.41 | 12.77 | 12.39 | 12.65 | 12.65 | 5,630,880 |
| 14 Aug 2024 | 12.62 | 12.65 | 12.50 | 12.55 | 12.55 | 3,415,829 |
| 13 Aug 2024 | 12.52 | 12.70 | 12.42 | 12.62 | 12.62 | 3,925,554 |
| 12 Aug 2024 | 12.42 | 12.65 | 12.31 | 12.55 | 12.55 | 3,889,936 |
| 09 Aug 2024 | 12.55 | 12.68 | 12.49 | 12.51 | 12.51 | 4,704,260 |
| 08 Aug 2024 | 12.61 | 12.67 | 12.37 | 12.45 | 12.45 | 5,592,819 |
| 07 Aug 2024 | 12.61 | 12.76 | 12.55 | 12.68 | 12.68 | 6,354,421 |
| 06 Aug 2024 | 12.45 | 12.75 | 12.26 | 12.63 | 12.63 | 7,805,396 |
| 05 Aug 2024 | 12.83 | 12.89 | 12.30 | 12.32 | 12.32 | 13,030,408 |
| 02 Aug 2024 | 13.18 | 13.44 | 13.06 | 13.10 | 13.10 | 9,133,997 |
| 01 Aug 2024 | 13.75 | 13.81 | 13.38 | 13.40 | 13.40 | 13,512,163 |
| 31 July 2024 | 13.20 | 13.61 | 13.18 | 13.58 | 13.58 | 16,306,719 |
| 30 July 2024 | 12.93 | 13.50 | 12.66 | 13.33 | 13.33 | 15,144,247 |
| 29 July 2024 | 12.93 | 13.05 | 12.76 | 13.00 | 13.00 | 10,118,024 |
| 26 July 2024 | 12.59 | 13.02 | 12.59 | 12.93 | 12.93 | 10,368,042 |
| 25 July 2024 | 12.54 | 12.87 | 12.35 | 12.75 | 12.75 | 11,219,376 |
| 24 July 2024 | 12.33 | 13.70 | 12.32 | 12.91 | 12.91 | 17,707,064 |
| 23 July 2024 | 12.77 | 12.83 | 12.45 | 12.46 | 12.46 | 6,862,286 |
| 22 July 2024 | 12.66 | 12.80 | 12.46 | 12.67 | 12.67 | 7,110,614 |
| 19 July 2024 | 12.50 | 12.84 | 12.50 | 12.72 | 12.72 | 8,408,234 |
| 18 July 2024 | 12.53 | 12.89 | 12.18 | 12.71 | 12.71 | 14,737,040 |
| 17 July 2024 | 13.69 | 13.69 | 12.92 | 12.94 | 12.94 | 15,752,795 |
| 16 July 2024 | 13.61 | 13.76 | 13.35 | 13.74 | 13.74 | 15,292,272 |
| 15 July 2024 | 13.81 | 13.88 | 13.48 | 13.61 | 13.61 | 10,443,201 |
| 12 July 2024 | 13.66 | 13.85 | 13.63 | 13.77 | 13.77 | 13,228,956 |
| 11 July 2024 | 13.78 | 13.95 | 13.54 | 13.91 | 13.91 | 25,365,251 |
| 10 July 2024 | 13.60 | 14.00 | 13.47 | 13.70 | 13.70 | 37,935,300 |
| 09 July 2024 | 12.15 | 13.37 | 12.10 | 13.37 | 13.37 | 26,001,133 |
| 08 July 2024 | 12.27 | 12.42 | 12.11 | 12.15 | 12.15 | 3,884,059 |
| 05 July 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 04 July 2024 | 12.67 | 12.75 | 12.35 | 12.38 | 12.38 | 4,113,880 |
| 03 July 2024 | 12.80 | 12.92 | 12.66 | 12.66 | 12.66 | 4,663,956 |
| 02 July 2024 | 13.04 | 13.39 | 12.82 | 12.91 | 12.91 | 7,176,775 |
| 01 July 2024 | 12.85 | 13.15 | 12.66 | 13.06 | 13.06 | 7,009,043 |
| 28 June 2024 | 12.38 | 13.13 | 12.37 | 12.92 | 12.92 | 9,752,111 |
| 27 June 2024 | 12.66 | 13.10 | 12.50 | 12.61 | 12.61 | 9,144,628 |
| 26 June 2024 | 12.18 | 12.72 | 12.07 | 12.62 | 12.62 | 6,896,375 |
| 25 June 2024 | 12.30 | 12.45 | 12.08 | 12.12 | 12.12 | 7,086,049 |
| 24 June 2024 | 13.11 | 13.19 | 12.36 | 12.38 | 12.38 | 9,483,248 |
| 21 June 2024 | 12.69 | 13.16 | 12.40 | 13.14 | 13.14 | 11,006,296 |
| 20 June 2024 | 12.69 | 13.24 | 12.67 | 12.86 | 12.86 | 13,152,305 |
| 19 June 2024 | 13.14 | 13.19 | 12.70 | 12.76 | 12.76 | 10,216,257 |
| 18 June 2024 | 13.00 | 13.35 | 12.95 | 13.13 | 13.13 | 10,705,975 |
| 17 June 2024 | 12.89 | 13.20 | 12.80 | 13.06 | 13.06 | 14,036,355 |
| 14 June 2024 | 12.68 | 13.55 | 12.65 | 13.33 | 13.33 | 15,006,115 |
| 13 June 2024 | 13.01 | 13.18 | 12.78 | 12.86 | 12.86 | 11,435,540 |
| 13 June 2024 | 0.2 Dividend | |||||
| 13 June 2024 | 1.2:1 Stock split | |||||
| 12 June 2024 | 12.73 | 13.18 | 12.67 | 13.08 | 12.88 | 14,226,531 |
| 11 June 2024 | 12.63 | 12.81 | 12.22 | 12.77 | 12.58 | 8,976,451 |
| 07 June 2024 | 12.70 | 12.83 | 12.38 | 12.64 | 12.45 | 11,293,758 |
| 06 June 2024 | 12.95 | 13.23 | 12.49 | 12.56 | 12.37 | 14,738,541 |
| 05 June 2024 | 13.32 | 13.43 | 12.92 | 12.92 | 12.72 | 12,920,162 |
| 04 June 2024 | 13.51 | 13.63 | 13.18 | 13.38 | 13.18 | 15,956,793 |
| 03 June 2024 | 13.88 | 14.15 | 13.64 | 13.76 | 13.55 | 25,082,877 |
| 31 May 2024 | 13.18 | 14.50 | 13.14 | 13.97 | 13.75 | 37,071,746 |
| 30 May 2024 | 13.14 | 13.49 | 12.83 | 13.18 | 12.98 | 11,557,033 |
| 29 May 2024 | 13.36 | 13.60 | 13.18 | 13.38 | 13.17 | 15,269,876 |
| 28 May 2024 | 13.95 | 14.09 | 13.30 | 13.34 | 13.14 | 23,162,577 |
| 27 May 2024 | 14.32 | 14.54 | 13.80 | 14.25 | 14.03 | 24,485,512 |
| 24 May 2024 | 14.42 | 15.02 | 13.93 | 14.54 | 14.32 | 39,394,470 |
| 23 May 2024 | 15.26 | 15.38 | 14.32 | 14.49 | 14.27 | 43,035,680 |
| 22 May 2024 | 13.65 | 15.08 | 13.61 | 15.08 | 14.85 | 35,730,291 |
| 21 May 2024 | 13.89 | 14.13 | 13.63 | 13.71 | 13.50 | 12,769,759 |
| 20 May 2024 | 13.87 | 14.12 | 13.45 | 14.07 | 13.86 | 20,687,097 |
| 17 May 2024 | 13.55 | 14.43 | 13.54 | 14.12 | 13.90 | 29,784,328 |
| 16 May 2024 | 13.74 | 14.07 | 13.48 | 13.89 | 13.68 | 25,945,993 |
| 15 May 2024 | 13.46 | 13.65 | 13.25 | 13.30 | 13.10 | 11,824,467 |
| 14 May 2024 | 13.08 | 13.84 | 13.08 | 13.44 | 13.24 | 16,843,116 |
| 13 May 2024 | 13.00 | 13.63 | 12.79 | 13.32 | 13.12 | 13,728,960 |
| 10 May 2024 | 13.50 | 13.50 | 12.96 | 13.25 | 13.05 | 14,561,746 |
| 09 May 2024 | 13.29 | 13.69 | 13.29 | 13.52 | 13.32 | 11,027,863 |
| 08 May 2024 | 13.53 | 13.63 | 13.20 | 13.24 | 13.04 | 13,231,570 |
| 07 May 2024 | 13.95 | 14.13 | 13.53 | 13.63 | 13.42 | 24,888,652 |
| 06 May 2024 | 14.25 | 14.98 | 13.76 | 14.03 | 13.82 | 33,927,327 |
| 30 Apr 2024 | 13.79 | 14.49 | 13.22 | 13.82 | 13.61 | 33,764,356 |
| 29 Apr 2024 | 12.97 | 13.74 | 12.81 | 13.74 | 13.53 | 25,929,008 |
| 26 Apr 2024 | 12.08 | 12.68 | 12.04 | 12.49 | 12.30 | 14,132,886 |
| 25 Apr 2024 | 11.87 | 12.15 | 11.83 | 12.04 | 11.86 | 7,828,266 |
| 24 Apr 2024 | 11.64 | 12.17 | 11.42 | 12.14 | 11.96 | 11,172,555 |
| 23 Apr 2024 | 11.57 | 11.73 | 11.49 | 11.55 | 11.37 | 6,778,140 |
| 22 Apr 2024 | 11.42 | 11.65 | 11.05 | 11.50 | 11.32 | 6,919,956 |
| 19 Apr 2024 | 11.73 | 11.81 | 11.37 | 11.63 | 11.45 | 9,364,364 |
| 18 Apr 2024 | 11.76 | 12.03 | 11.51 | 11.82 | 11.64 | 12,371,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.