UK markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
12.62+0.50 (+4.13%)
At close: 03:00PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202412.1812.7212.0712.6212.626,896,375
25 Jun 202412.3012.4512.0812.1212.127,086,049
24 Jun 202413.1113.1912.3612.3812.389,483,248
21 Jun 202412.6913.1612.4013.1413.1411,006,296
20 Jun 202412.6913.2412.6712.8612.8613,152,305
19 Jun 202413.1413.1912.7012.7612.7610,216,257
18 Jun 202413.0013.3512.9513.1313.1310,705,975
17 Jun 202412.8913.2012.8013.0613.0614,036,355
14 Jun 202412.6813.5512.6513.3313.3315,006,115
13 Jun 202413.0113.1812.7812.8612.8611,435,540
13 Jun 20240.2 Dividend
13 Jun 20241.2:1 Stock split
12 Jun 202412.7313.1812.6713.0812.8814,226,531
11 Jun 202412.6312.8112.2212.7712.588,976,451
07 Jun 202412.7012.8312.3812.6412.4511,293,758
06 Jun 202412.9513.2312.4912.5612.3714,738,541
05 Jun 202413.3213.4312.9212.9212.7212,920,162
04 Jun 202413.5113.6313.1813.3813.1815,956,793
03 Jun 202413.8814.1513.6413.7613.5525,082,877
31 May 202413.1814.5013.1413.9713.7537,071,746
30 May 202413.1413.4912.8313.1812.9811,557,033
29 May 202413.3613.6013.1813.3813.1715,269,876
28 May 202413.9514.0913.3013.3413.1423,162,577
27 May 202414.3214.5413.8014.2514.0324,485,512
24 May 202414.4215.0213.9314.5414.3239,394,470
23 May 202415.2615.3814.3214.4914.2743,035,680
22 May 202413.6515.0813.6115.0814.8535,730,291
21 May 202413.8914.1313.6313.7113.5012,769,759
20 May 202413.8714.1213.4514.0713.8620,687,097
17 May 202413.5514.4313.5414.1213.9029,784,328
16 May 202413.7414.0713.4813.8913.6825,945,993
15 May 202413.4613.6513.2513.3013.1011,824,467
14 May 202413.0813.8413.0813.4413.2416,843,116
13 May 202413.0013.6312.7913.3213.1213,728,960
10 May 202413.5013.5012.9613.2513.0514,561,746
09 May 202413.2913.6913.2913.5213.3211,027,863
08 May 202413.5313.6313.2013.2413.0413,231,570
07 May 202413.9514.1313.5313.6313.4224,888,652
06 May 202414.2514.9813.7614.0313.8233,927,327
30 Apr 202413.7914.4913.2213.8213.6133,764,356
29 Apr 202412.9713.7412.8113.7413.5325,929,008
26 Apr 202412.0812.6812.0412.4912.3014,132,886
25 Apr 202411.8712.1511.8312.0411.867,828,266
24 Apr 202411.6412.1711.4212.1411.9611,172,555
23 Apr 202411.5711.7311.4911.5511.376,778,140
22 Apr 202411.4211.6511.0511.5011.326,919,956
19 Apr 202411.7311.8111.3711.6311.459,364,364
18 Apr 202411.7612.0311.5111.8211.6412,371,890
17 Apr 202410.9211.6410.9211.5911.4113,511,006
16 Apr 202411.3311.4910.5010.7010.5415,165,000
15 Apr 202412.1712.2311.4211.6411.4614,482,742
12 Apr 202412.0712.5112.0512.3112.1214,022,080
11 Apr 202412.0512.3211.9512.1511.969,224,191
10 Apr 202412.5412.5411.8712.0311.8512,000,351
09 Apr 202412.3312.5912.3212.5312.3411,774,554
08 Apr 202412.5012.7512.4212.4212.2313,441,214
03 Apr 202413.4613.4912.4712.6412.4521,481,984
02 Apr 202413.6913.8113.1813.3613.1528,020,927
01 Apr 202414.3214.6413.8414.1313.9131,614,852
29 Mar 202414.0514.8513.7814.6314.4136,290,294
28 Mar 202413.3314.1213.1814.1213.9032,471,152
27 Mar 202414.0014.1712.8312.8312.6436,864,454
26 Mar 202414.0415.3314.0414.2614.0463,843,870
25 Mar 202416.5816.6715.6015.6015.3631,848,638
22 Mar 202415.8317.4415.8317.3317.0740,617,555
21 Mar 202415.3715.8615.1715.8615.6271,669,995
20 Mar 202414.4214.4214.4214.4214.206,638,562
19 Mar 202411.9013.1111.8513.1112.9125,769,558
18 Mar 202412.3312.3311.6811.9211.7323,585,601
15 Mar 202410.8812.0410.8812.0411.8616,408,909
14 Mar 202411.0211.1310.8210.9510.784,780,156
13 Mar 202411.1511.2211.0211.1210.955,688,195
12 Mar 202411.0411.1810.9511.0910.925,632,513
11 Mar 202410.6711.0810.6311.0710.905,845,722
08 Mar 202410.8011.0910.7311.0310.866,443,121
07 Mar 202411.0011.2010.7610.8210.668,463,386
06 Mar 202411.1311.2710.9611.0910.9211,102,247
05 Mar 202411.2411.6311.0511.4511.2717,397,816
04 Mar 202411.6712.3311.0411.2611.0926,269,436
01 Mar 202410.5011.3810.4311.3811.2112,225,133
29 Feb 20249.8310.359.8310.3510.195,572,413
28 Feb 202410.8311.0510.0010.049.898,811,375
27 Feb 202410.4310.9710.3410.9110.746,579,516
26 Feb 202410.3310.7110.2710.5010.346,880,794
23 Feb 202410.1310.4310.0710.3210.166,488,054
22 Feb 20249.9510.159.9410.099.944,569,693
21 Feb 20249.9210.239.8310.029.868,292,600
20 Feb 20249.6710.329.5610.139.987,917,164
19 Feb 20249.529.879.469.799.646,154,117
08 Feb 20248.829.608.649.429.277,147,392
07 Feb 20249.019.328.578.738.607,283,756
06 Feb 20248.889.318.169.078.938,004,948
05 Feb 20249.329.328.468.848.716,768,429
02 Feb 20249.639.898.939.339.196,088,000
01 Feb 20249.689.989.429.629.475,807,384
31 Jan 202410.4710.709.559.809.6512,335,658
30 Jan 202410.9911.1210.5010.6010.445,725,075
29 Jan 202411.6811.7710.9511.0110.8413,570,878
26 Jan 202412.0012.7211.7011.7911.6121,910,574
25 Jan 202410.8711.9810.6811.9811.809,537,812
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...