Canada markets open in 2 hours 46 minutes

Xinya Electronic Co., Ltd. (605277.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
12.92+0.31 (+2.46%)
At close: 03:00PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202412.3813.1312.3712.9212.929,752,111
Jun 27, 202412.6613.1012.5012.6112.619,144,628
Jun 26, 202412.1812.7212.0712.6212.626,896,375
Jun 25, 202412.3012.4512.0812.1212.127,086,049
Jun 24, 202413.1113.1912.3612.3812.389,483,248
Jun 21, 202412.6913.1612.4013.1413.1411,006,296
Jun 20, 202412.6913.2412.6712.8612.8613,152,305
Jun 19, 202413.1413.1912.7012.7612.7610,216,257
Jun 18, 202413.0013.3512.9513.1313.1310,705,975
Jun 17, 202412.8913.2012.8013.0613.0614,036,355
Jun 14, 202412.6813.5512.6513.3313.3315,006,115
Jun 13, 202413.0113.1812.7812.8612.8611,435,540
Jun 13, 20240.2 Dividend
Jun 13, 20241.2:1 Stock Split
Jun 12, 202412.7313.1812.6713.0812.8814,226,531
Jun 11, 202412.6312.8112.2212.7712.588,976,451
Jun 07, 202412.7012.8312.3812.6412.4511,293,758
Jun 06, 202412.9513.2312.4912.5612.3714,738,541
Jun 05, 202413.3213.4312.9212.9212.7212,920,162
Jun 04, 202413.5113.6313.1813.3813.1815,956,793
Jun 03, 202413.8814.1513.6413.7613.5525,082,877
May 31, 202413.1814.5013.1413.9713.7537,071,746
May 30, 202413.1413.4912.8313.1812.9811,557,033
May 29, 202413.3613.6013.1813.3813.1715,269,876
May 28, 202413.9514.0913.3013.3413.1423,162,577
May 27, 202414.3214.5413.8014.2514.0324,485,512
May 24, 202414.4215.0213.9314.5414.3239,394,470
May 23, 202415.2615.3814.3214.4914.2743,035,680
May 22, 202413.6515.0813.6115.0814.8535,730,291
May 21, 202413.8914.1313.6313.7113.5012,769,759
May 20, 202413.8714.1213.4514.0713.8620,687,097
May 17, 202413.5514.4313.5414.1213.9029,784,328
May 16, 202413.7414.0713.4813.8913.6825,945,993
May 15, 202413.4613.6513.2513.3013.1011,824,467
May 14, 202413.0813.8413.0813.4413.2416,843,116
May 13, 202413.0013.6312.7913.3213.1213,728,960
May 10, 202413.5013.5012.9613.2513.0514,561,746
May 09, 202413.2913.6913.2913.5213.3211,027,863
May 08, 202413.5313.6313.2013.2413.0413,231,570
May 07, 202413.9514.1313.5313.6313.4224,888,652
May 06, 202414.2514.9813.7614.0313.8233,927,327
Apr 30, 202413.7914.4913.2213.8213.6133,764,356
Apr 29, 202412.9713.7412.8113.7413.5325,929,008
Apr 26, 202412.0812.6812.0412.4912.3014,132,886
Apr 25, 202411.8712.1511.8312.0411.867,828,266
Apr 24, 202411.6412.1711.4212.1411.9611,172,555
Apr 23, 202411.5711.7311.4911.5511.376,778,140
Apr 22, 202411.4211.6511.0511.5011.326,919,956
Apr 19, 202411.7311.8111.3711.6311.459,364,364
Apr 18, 202411.7612.0311.5111.8211.6412,371,890
Apr 17, 202410.9211.6410.9211.5911.4113,511,006
Apr 16, 202411.3311.4910.5010.7010.5415,165,000
Apr 15, 202412.1712.2311.4211.6411.4614,482,742
Apr 12, 202412.0712.5112.0512.3112.1214,022,080
Apr 11, 202412.0512.3211.9512.1511.969,224,191
Apr 10, 202412.5412.5411.8712.0311.8512,000,351
Apr 09, 202412.3312.5912.3212.5312.3411,774,554
Apr 08, 202412.5012.7512.4212.4212.2313,441,214
Apr 03, 202413.4613.4912.4712.6412.4521,481,984
Apr 02, 202413.6913.8113.1813.3613.1528,020,927
Apr 01, 202414.3214.6413.8414.1313.9131,614,852
Mar 29, 202414.0514.8513.7814.6314.4136,290,294
Mar 28, 202413.3314.1213.1814.1213.9032,471,152
Mar 27, 202414.0014.1712.8312.8312.6436,864,454
Mar 26, 202414.0415.3314.0414.2614.0463,843,870
Mar 25, 202416.5816.6715.6015.6015.3631,848,638
Mar 22, 202415.8317.4415.8317.3317.0740,617,555
Mar 21, 202415.3715.8615.1715.8615.6271,669,995
Mar 20, 202414.4214.4214.4214.4214.206,638,562
Mar 19, 202411.9013.1111.8513.1112.9125,769,558
Mar 18, 202412.3312.3311.6811.9211.7323,585,601
Mar 15, 202410.8812.0410.8812.0411.8616,408,909
Mar 14, 202411.0211.1310.8210.9510.784,780,156
Mar 13, 202411.1511.2211.0211.1210.955,688,195
Mar 12, 202411.0411.1810.9511.0910.925,632,513
Mar 11, 202410.6711.0810.6311.0710.905,845,722
Mar 08, 202410.8011.0910.7311.0310.866,443,121
Mar 07, 202411.0011.2010.7610.8210.668,463,386
Mar 06, 202411.1311.2710.9611.0910.9211,102,247
Mar 05, 202411.2411.6311.0511.4511.2717,397,816
Mar 04, 202411.6712.3311.0411.2611.0926,269,436
Mar 01, 202410.5011.3810.4311.3811.2112,225,133
Feb 29, 20249.8310.359.8310.3510.195,572,413
Feb 28, 202410.8311.0510.0010.049.898,811,375
Feb 27, 202410.4310.9710.3410.9110.746,579,516
Feb 26, 202410.3310.7110.2710.5010.346,880,794
Feb 23, 202410.1310.4310.0710.3210.166,488,054
Feb 22, 20249.9510.159.9410.099.944,569,693
Feb 21, 20249.9210.239.8310.029.868,292,600
Feb 20, 20249.6710.329.5610.139.987,917,164
Feb 19, 20249.529.879.469.799.646,154,117
Feb 08, 20248.829.608.649.429.277,147,392
Feb 07, 20249.019.328.578.738.607,283,756
Feb 06, 20248.889.318.169.078.938,004,948
Feb 05, 20249.329.328.468.848.716,768,429
Feb 02, 20249.639.898.939.339.196,088,000
Feb 01, 20249.689.989.429.629.475,807,384
Jan 31, 202410.4710.709.559.809.6512,335,658
Jan 30, 202410.9911.1210.5010.6010.445,725,075
Jan 29, 202411.6811.7710.9511.0110.8413,570,878
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...