Shanghai - Delayed Quote
CNY
Changzhou Xingyu Automotive Lighting Systems Co., Ltd. (601799.SS)
69.43
+3.43
(+5.20%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
66.00
70.00
65.23
69.43
69.43
6,392,228
Oct 30, 2026
66.70
68.58
65.21
66.00
66.00
5,940,107
Oct 29, 2026
68.20
71.69
67.49
67.70
67.70
10,210,487
Oct 28, 2026
66.50
72.89
66.50
70.79
70.79
12,247,871
Oct 27, 2026
68.47
69.00
66.26
66.26
66.26
3,023,553
Oct 26, 2026
66.10
68.88
65.81
68.39
68.39
5,226,646
Oct 23, 2026
64.67
66.64
63.58
66.48
66.48
5,734,717
Oct 22, 2026
67.31
67.31
65.39
65.39
65.39
3,093,391
Oct 21, 2026
69.40
69.50
67.23
67.46
67.46
2,926,397
Oct 20, 2026
68.70
69.55
67.92
69.26
69.26
2,678,236
Oct 19, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
67.50
69.23
67.19
68.82
68.82
2,854,194
Oct 16, 2026
66.80
68.57
66.00
67.91
67.71
3,706,816
Oct 15, 2026
66.52
67.10
65.73
66.01
65.82
2,324,252
Oct 14, 2026
67.87
68.67
67.50
67.82
67.62
2,097,889
Oct 13, 2026
69.50
69.51
67.59
68.00
67.80
4,092,099
Oct 12, 2026
69.00
70.49
68.68
70.01
69.80
2,763,443
Oct 9, 2026
67.90
69.39
67.18
68.95
68.75
4,025,950
Oct 8, 2026
70.60
70.75
67.63
68.10
67.90
3,554,714
Sep 30, 2026
69.60
70.85
69.43
70.33
70.12
2,341,049
Sep 29, 2026
69.67
70.21
68.99
69.75
69.54
2,496,184
Sep 28, 2026
70.71
71.09
68.80
69.22
69.02
2,990,605
Sep 24, 2026
70.79
71.90
70.45
70.71
70.50
4,830,917
Sep 23, 2026
71.12
71.96
70.71
70.81
70.60
2,800,685
Sep 22, 2026
72.60
72.67
71.10
71.36
71.15
4,424,443
Sep 21, 2026
72.78
73.43
71.70
72.28
72.07
3,337,438
Sep 18, 2026
71.84
72.86
71.40
72.78
72.57
3,617,581
Sep 17, 2026
70.99
72.26
70.65
71.33
71.12
3,722,960
Sep 16, 2026
72.24
72.24
70.80
70.99
70.78
4,737,723
Sep 15, 2026
72.81
73.54
72.20
72.32
72.11
2,792,590
Sep 14, 2026
71.29
72.90
70.38
72.81
72.60
4,434,801
Sep 11, 2026
72.35
72.70
71.08
71.68
71.47
4,187,400
Sep 10, 2026
74.45
74.45
72.60
72.73
72.52
4,343,617
Sep 9, 2026
77.11
77.22
74.90
75.20
74.98
5,309,800
Sep 8, 2026
79.20
79.20
76.90
77.58
77.35
4,201,976
Sep 7, 2026
76.58
80.20
76.58
79.28
79.05
7,636,631
Sep 4, 2026
75.50
79.87
74.51
76.32
76.10
10,316,960
Sep 3, 2026
79.00
79.00
74.18
74.88
74.66
8,631,189
Sep 2, 2026
77.50
78.98
76.00
77.69
77.46
5,956,289
Sep 1, 2026
77.36
82.80
77.00
78.22
77.99
9,757,562
Aug 31, 2026
80.00
80.58
74.97
78.39
78.16
10,417,296
Aug 28, 2026
81.00
84.84
81.00
81.48
81.24
4,922,753
Aug 27, 2026
84.50
85.49
81.32
81.86
81.62
6,284,958
Aug 26, 2026
84.00
87.16
83.42
86.35
86.10
3,557,713
Aug 25, 2026
82.84
85.00
81.78
84.42
84.17
3,254,725
Aug 24, 2026
86.06
86.06
82.00
83.68
83.43
4,859,706
Aug 21, 2026
88.22
88.45
86.28
86.50
86.25
2,563,619
Aug 20, 2026
88.85
91.27
87.72
88.30
88.04
3,071,838
Aug 19, 2026
92.01
92.08
88.82
88.83
88.57
3,235,651
Aug 18, 2026
88.23
93.50
88.23
92.81
92.54
2,944,018
Aug 17, 2026
92.01
92.58
90.48
91.95
91.68
2,609,710
Aug 14, 2026
94.21
94.56
92.01
92.01
91.74
2,236,601
Aug 13, 2026
96.00
96.52
94.38
94.43
94.15
2,147,013
Aug 12, 2026
95.93
96.75
94.89
95.42
95.14
2,082,584
Aug 11, 2026
96.12
97.19
94.80
95.92
95.64
1,743,900
Aug 10, 2026
94.34
98.50
94.02
96.11
95.83
2,922,686
Aug 7, 2026
94.20
94.99
93.12
94.36
94.08
1,684,142
Aug 6, 2026
95.00
96.09
93.51
94.17
93.89
2,072,111
Aug 5, 2026
94.99
95.95
94.50
95.38
95.10
2,113,603
Aug 4, 2026
97.32
97.93
93.42
95.02
94.74
3,285,835
Aug 3, 2026
100.00
100.64
97.10
97.36
97.07
2,328,600
Jul 31, 2026
95.10
99.60
94.80
99.20
98.91
4,794,458
Jul 30, 2026
94.33
97.88
93.50
95.05
94.77
3,371,259
Jul 29, 2026
93.96
96.50
92.71
94.28
94.00
3,476,788
Jul 28, 2026
90.01
95.09
89.00
94.03
93.75
5,050,732
Jul 27, 2026
89.50
90.70
88.80
90.00
89.73
2,096,904
Jul 24, 2026
90.36
90.73
89.22
89.50
89.24
1,595,758
Jul 23, 2026
89.00
91.88
88.88
91.52
91.25
2,636,564
Jul 22, 2026
89.20
90.00
88.03
89.11
88.85
2,654,306
Jul 21, 2026
89.30
92.58
88.78
90.05
89.78
4,748,616
Jul 20, 2026
87.46
89.58
85.67
88.42
88.16
3,511,886
Jul 17, 2026
90.87
91.35
85.60
87.07
86.81
3,814,386
Jul 16, 2026
91.66
92.88
90.22
90.55
90.28
2,284,681
Jul 15, 2026
90.01
92.47
89.51
91.65
91.38
2,269,979
Jul 14, 2026
91.00
91.89
88.52
90.48
90.21
4,039,268
Jul 13, 2026
93.14
93.94
91.08
91.31
91.04
3,555,481
Jul 10, 2026
94.93
96.93
92.90
93.34
93.07
3,547,416
Jul 9, 2026
97.49
97.50
93.21
94.93
94.65
3,281,114
Jul 8, 2026
101.00
101.52
97.52
97.67
97.38
2,917,658
Jul 7, 2026
103.00
104.79
101.61
102.00
101.70
3,830,752
Jul 6, 2026
100.30
104.03
98.50
102.26
101.96
4,535,717
Jul 3, 2026
98.50
103.20
97.20
100.31
100.01
6,187,985
Jul 2, 2026
97.06
103.33
96.00
98.50
98.21
7,949,023
Jul 1, 2026
90.66
97.33
90.05
97.00
96.71
7,029,145
Jun 30, 2026
90.50
91.48
87.28
90.62
90.35
6,000,926
Jun 29, 2026
94.08
94.23
89.00
90.75
90.48
13,619,130
Jun 26, 2026
109.27
109.27
97.91
97.91
97.62
8,455,794
Jun 25, 2026
110.70
112.50
108.60
108.79
108.47
2,224,809
Jun 24, 2026
112.83
112.95
110.50
110.58
110.25
1,740,824
Jun 23, 2026
110.31
114.93
109.20
112.85
112.52
3,437,550
Jun 22, 2026
113.03
113.04
108.08
111.04
110.71
5,258,390
Jun 18, 2026
118.98
119.01
114.04
114.06
113.72
4,317,146
Jun 17, 2026
118.12
119.15
116.00
118.81
118.46
2,862,472
Jun 16, 2026
119.00
119.47
117.95
118.10
117.75
2,292,402
Jun 15, 2026
118.75
121.00
118.20
118.72
118.37
2,943,109
Jun 12, 2026
120.51
121.01
117.66
117.88
117.53
3,797,700
Jun 11, 2026
120.99
124.48
119.01
119.58
119.23
2,872,750
Jun 10, 2026
124.56
126.77
119.61
120.70
120.34
3,470,895
Jun 9, 2026
123.36
125.83
120.80
125.30
124.93
3,081,862
Jun 8, 2026
123.77
125.72
121.16
122.35
121.99
3,277,557
Jun 5, 2026
127.88
129.49
123.50
125.70
125.33
2,837,481
Jun 4, 2026
123.01
132.29
122.00
127.95
127.57
5,493,540
Jun 3, 2026
127.03
127.99
122.50
123.38
123.02
3,175,288
Jun 2, 2026
127.17
128.82
124.36
127.03
126.66
2,525,012
Jun 1, 2026
127.98
128.30
124.12
126.50
126.13
2,607,423
May 29, 2026
134.50
135.27
126.12
127.00
126.63
4,721,173
May 28, 2026
139.90
139.93
133.37
134.40
134.00
3,659,713
May 27, 2026
143.38
145.10
138.50
139.76
139.35
4,302,712
May 26, 2026
143.36
147.13
141.13
144.82
144.39
4,925,320
May 25, 2026
142.00
145.28
140.00
144.63
144.20
5,483,640
May 22, 2026
142.28
143.58
137.16
143.03
142.61
7,259,826
May 21, 2026
131.10
146.00
131.10
141.26
140.84
10,525,864
May 20, 2026
130.88
134.80
127.35
132.85
132.46
4,211,052
May 19, 2026
131.94
137.94
130.06
131.53
131.14
6,643,849
May 18, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
136.00
136.00
129.60
130.46
130.08
6,277,961
May 15, 2026
129.52
141.97
127.50
136.01
133.81
8,254,551
May 14, 2026
136.61
137.12
128.90
129.06
126.98
3,699,452
May 13, 2026
137.03
140.40
136.10
136.62
134.41
3,185,220
May 12, 2026
139.80
140.40
134.84
138.08
135.85
4,641,969
May 11, 2026
140.00
143.70
138.81
139.10
136.85
6,556,129
May 8, 2026
131.98
140.30
131.03
137.96
135.73
8,306,189
May 7, 2026
124.50
133.99
124.50
131.71
129.58
5,148,239
May 6, 2026
124.10
126.33
123.12
124.99
122.97
3,108,901
Apr 30, 2026
126.00
130.73
124.03
124.08
122.08
5,005,322
Apr 29, 2026
126.18
126.99
124.97
125.70
123.67
2,246,555
Apr 28, 2026
123.71
128.28
123.00
126.13
124.09
2,954,638
Apr 27, 2026
124.58
125.58
123.75
124.22
122.22
1,640,755
Apr 24, 2026
124.34
125.63
124.04
124.58
122.57
1,858,094
Apr 23, 2026
128.00
128.44
123.28
124.65
122.64
3,702,855
Apr 22, 2026
128.78
129.28
125.42
127.83
125.77
3,056,316
Apr 21, 2026
131.20
131.41
128.12
129.53
127.44
2,169,100
Apr 20, 2026
133.10
134.00
131.30
131.90
129.77
2,473,324
Apr 17, 2026
130.23
134.86
127.80
133.10
130.95
4,491,492
Apr 16, 2026
133.34
136.39
129.20
130.00
127.90
4,894,153
Apr 15, 2026
124.44
131.81
124.15
129.15
127.07
4,838,013
Apr 14, 2026
123.00
124.62
122.01
123.10
121.11
1,891,194
Apr 13, 2026
126.74
128.75
121.69
122.04
120.07
5,025,777
Apr 10, 2026
125.80
130.88
125.80
129.20
127.11
3,491,523
Apr 9, 2026
124.01
127.39
123.33
125.66
123.63
2,657,164
Apr 8, 2026
122.50
125.40
122.44
124.97
122.95
3,541,547
Apr 7, 2026
120.20
120.50
118.60
119.60
117.67
1,434,300
Apr 3, 2026
121.72
121.72
118.10
119.77
117.84
1,676,844
Apr 2, 2026
122.59
123.25
119.56
121.18
119.22
3,415,201
Apr 1, 2026
123.90
124.77
122.41
123.00
121.01
2,284,019
Mar 31, 2026
123.80
125.15
121.91
122.01
120.04
1,862,524
Mar 30, 2026
122.95
125.69
121.78
123.80
121.80
2,200,958
Mar 27, 2026
121.49
124.98
120.46
123.95
121.95
2,571,836
Mar 26, 2026
123.65
124.80
120.60
121.86
119.89
1,748,061
Mar 25, 2026
121.00
125.80
120.10
123.64
121.64
4,217,328
Mar 24, 2026
122.30
122.85
117.51
120.10
118.16
3,111,100
Mar 23, 2026
124.10
124.95
118.75
120.10
118.16
4,571,890
Mar 20, 2026
127.91
128.45
123.27
124.10
122.10
2,857,000
Mar 19, 2026
130.11
130.38
125.35
126.79
124.74
3,870,488
Mar 18, 2026
131.76
133.49
130.08
132.16
130.03
2,633,103
Mar 17, 2026
131.95
136.50
130.34
131.45
129.33
3,094,544
Mar 16, 2026
136.00
137.00
127.02
130.26
128.16
4,418,368
Mar 13, 2026
138.66
140.66
135.70
136.00
133.80
1,921,763
Mar 12, 2026
141.18
141.64
138.20
138.78
136.54
1,899,374
Mar 11, 2026
144.50
144.96
140.10
141.05
138.77
2,424,500
Mar 10, 2026
140.00
143.80
139.50
143.67
141.35
2,416,812
Mar 9, 2026
143.07
143.07
136.11
137.53
135.31
3,293,800
Mar 6, 2026
141.00
145.50
139.25
143.36
141.05
2,177,710
Mar 5, 2026
144.68
145.61
140.01
141.00
138.72
2,993,124
Mar 4, 2026
147.00
148.96
142.29
143.03
140.72
4,638,941
Mar 3, 2026
154.20
156.00
147.61
149.00
146.60
3,393,258
Mar 2, 2026
151.00
158.33
149.70
154.15
151.66
3,264,079
Feb 27, 2026
151.90
155.15
149.02
152.61
150.15
3,492,514
Feb 26, 2026
151.60
154.00
149.68
152.15
149.69
2,947,477
Feb 25, 2026
151.34
153.08
148.32
151.60
149.15
2,311,227
Feb 24, 2026
153.11
154.50
150.00
151.96
149.51
3,347,415
Feb 13, 2026
154.19
154.20
150.07
151.50
149.05
3,256,584
Feb 12, 2026
146.00
158.50
145.00
154.00
151.51
7,858,402
Feb 11, 2026
146.63
147.57
141.27
146.04
143.68
4,546,015
Feb 10, 2026
151.00
151.80
146.20
146.99
144.62
3,391,081
Feb 9, 2026
149.94
150.70
146.14
148.81
146.41
3,009,392
Feb 6, 2026
147.52
152.50
145.27
149.94
147.52
5,372,697
Feb 5, 2026
149.96
153.79
147.30
148.68
146.28
4,142,213
Feb 4, 2026
143.87
153.82
143.00
149.96
147.54
11,987,056
Feb 3, 2026
132.60
143.87
132.60
143.87
141.55
13,743,802
Feb 2, 2026
137.00
137.29
128.31
130.79
128.68
6,961,866
Jan 30, 2026
142.00
142.00
131.70
138.00
135.77
8,367,426
Jan 29, 2026
133.77
143.88
133.00
142.10
139.81
18,282,616
Jan 28, 2026
119.91
131.67
119.00
131.67
129.54
9,874,746
Jan 27, 2026
120.07
120.86
119.00
119.70
117.77
2,113,063
Jan 26, 2026
124.11
125.25
120.00
120.07
118.13
4,253,265
Jan 23, 2026
121.55
124.49
121.55
124.11
122.11
2,751,998
Jan 22, 2026
122.00
123.90
121.25
121.55
119.59
1,559,800
Jan 21, 2026
121.24
122.20
120.91
121.49
119.53
2,157,107
Jan 20, 2026
122.00
122.43
120.55
121.24
119.28
2,135,600
Jan 19, 2026
123.90
124.85
121.02
121.30
119.34
4,043,804
Jan 16, 2026
126.55
127.15
123.23
124.55
122.54
3,415,746
Jan 15, 2026
126.00
127.28
125.55
126.00
123.97
1,207,300
Jan 14, 2026
126.82
128.20
125.20
126.11
124.07
1,798,120
Jan 13, 2026
127.02
130.76
126.66
126.93
124.88
1,878,781
Jan 12, 2026
126.55
127.49
124.66
126.65
124.61
1,885,057
Jan 9, 2026
126.25
126.89
125.30
126.40
124.36
1,406,525
Jan 8, 2026
126.91
128.09
126.10
126.57
124.53
1,019,333
Jan 7, 2026
127.64
128.79
127.12
127.66
125.60
1,289,856
Jan 6, 2026
126.50
128.26
126.49
127.82
125.76
1,907,631
Jan 5, 2026
123.29
127.17
122.60
126.65
124.61
2,111,336
Dec 31, 2025
124.50
125.90
123.25
123.37
121.38
1,502,400
Dec 30, 2025
123.82
124.50
123.55
124.11
122.11
1,335,600
Dec 29, 2025
125.01
125.20
123.70
123.93
121.93
1,455,557
Dec 26, 2025
123.81
125.00
123.55
124.72
122.71
1,230,706
Dec 25, 2025
123.27
124.38
122.97
123.81
121.81
815,300
Dec 24, 2025
121.82
123.20
121.80
123.00
121.01
858,822
Dec 23, 2025
124.09
124.28
121.40
121.82
119.85
1,675,232
Dec 22, 2025
124.50
124.81
123.00
124.01
122.01
1,251,416
Dec 19, 2025
124.80
125.48
123.30
123.50
121.51
1,541,868
Dec 18, 2025
125.62
126.88
124.58
124.80
122.79
970,022
Dec 17, 2025
124.89
127.47
124.22
126.55
124.51
1,306,680
Dec 16, 2025
126.43
127.44
124.67
125.35
123.33
1,350,858
Dec 15, 2025
126.75
128.50
125.86
126.31
124.27
2,306,404
Dec 12, 2025
124.51
127.06
121.00
127.06
125.01
8,014,820
Dec 11, 2025
128.00
128.20
123.77
124.51
122.50
1,761,704
Dec 10, 2025
125.76
127.19
125.19
126.10
124.06
1,492,379
Dec 9, 2025
128.13
129.40
124.76
126.10
124.06
2,621,237
Dec 8, 2025
128.06
129.27
127.00
128.55
126.48
2,322,073
Dec 5, 2025
125.88
128.37
125.88
128.04
125.97
2,526,560
Dec 4, 2025
123.40
127.26
123.08
126.24
124.20
2,642,766
Dec 3, 2025
119.33
122.84
119.11
122.84
120.86
1,988,158
Dec 2, 2025
119.64
120.49
118.47
119.51
117.58
1,383,900
Dec 1, 2025
120.50
121.00
118.90
120.20
118.26
1,935,064
Nov 28, 2025
121.05
121.78
120.01
120.47
118.53
991,655
Nov 27, 2025
122.85
123.30
120.86
121.00
119.05
2,245,232
Nov 26, 2025
122.92
124.10
122.60
123.44
121.45
1,673,500
Nov 25, 2025
123.81
124.49
122.83
123.41
121.42
1,500,130
Nov 24, 2025
123.00
124.50
122.57
123.00
121.01
1,337,110
Nov 21, 2025
121.62
125.00
121.00
123.05
121.06
2,140,794
Nov 20, 2025
123.03
123.94
121.88
122.47
120.49
1,161,199
Nov 19, 2025
123.00
123.98
122.50
122.50
120.52
1,058,420
Nov 18, 2025
123.46
124.20
122.71
122.95
120.97
1,003,450
Nov 17, 2025
123.00
123.80
122.42
123.66
121.66
850,235
Nov 14, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
123.44
124.88
123.31
123.70
121.70
790,700
Nov 13, 2025
123.00
124.49
122.43
124.30
122.10
726,768
Nov 12, 2025
123.65
124.00
122.51
123.31
121.12
700,458
Nov 11, 2025
123.29
124.79
122.38
124.09
121.89
1,601,507
Nov 10, 2025
123.50
123.92
121.66
123.28
121.10
1,530,850
Nov 7, 2025
124.85
125.98
123.49
123.50
121.31
1,487,600
Nov 6, 2025
126.28
126.50
124.86
125.50
123.28
1,212,888
Nov 5, 2025
124.61
126.00
124.07
125.13
122.91
965,013
Nov 4, 2025
127.88
129.66
126.00
126.06
123.83
2,131,022
Nov 3, 2025
130.00
130.00
127.13
128.00
125.73
1,782,125
