Changzhou Xiangming Intelligent Drive System Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.390	24.930	21.830	24.660	24.660	3,484,900
2026-07-20	26.500	27.630	23.530	24.160	24.160	3,089,825
2026-07-17	28.300	28.650	26.110	26.250	26.250	2,235,400
2026-07-16	28.300	29.680	27.860	28.300	28.300	1,920,900
2026-07-15	28.560	29.600	28.150	28.540	28.540	1,668,297
2026-07-14	28.120	29.230	27.300	28.870	28.870	2,267,440
2026-07-13	30.500	30.990	28.050	28.070	28.070	2,603,476
2026-07-10	30.170	32.220	29.440	30.610	30.610	3,082,500
2026-07-09	29.200	29.840	27.890	29.580	29.580	2,565,920
2026-07-08	30.410	30.770	29.010	29.060	29.060	1,802,678
2026-07-07	32.000	32.550	30.400	30.530	30.530	2,413,860
2026-07-06	33.610	34.330	32.000	32.060	32.060	2,905,300
2026-07-03	32.990	34.310	32.580	33.860	33.860	3,780,500
2026-07-02	33.620	34.710	32.870	32.950	32.950	3,072,476
2026-07-01	33.150	34.500	32.200	33.650	33.650	3,484,400
2026-06-30	29.610	33.780	29.610	33.190	33.190	5,195,263
2026-06-29	30.350	30.500	29.010	29.610	29.610	2,449,840
2026-06-26	31.970	32.200	30.300	30.350	30.350	2,985,597
2026-06-25	32.990	33.280	31.600	32.270	32.270	2,839,429
2026-06-24	33.990	34.150	32.510	32.650	32.650	2,920,836
2026-06-23	34.010	35.170	33.520	34.450	34.450	2,580,356
2026-06-22	34.480	34.990	32.230	34.250	34.250	3,563,595
2026-06-18	34.750	35.510	34.200	34.720	34.720	2,454,602
2026-06-17	35.160	35.840	34.600	34.750	34.750	1,994,584
2026-06-16	35.360	35.940	34.880	35.530	35.530	2,053,672
2026-06-15	34.560	35.690	33.930	35.580	35.520	2,714,822
2026-06-12	33.000	34.630	33.000	33.710	33.653	3,206,660
2026-06-11	33.010	33.310	31.900	32.690	32.635	2,365,014
2026-06-10	34.450	35.670	32.850	33.370	33.314	2,717,400
2026-06-09	34.000	35.190	33.420	34.920	34.861	3,133,300
2026-06-08	34.890	34.910	33.230	33.750	33.693	3,451,900
2026-06-05	34.540	36.200	33.490	35.640	35.580	4,879,262
2026-06-04	35.220	35.980	34.520	34.540	34.482	2,804,229
2026-06-03	35.130	36.190	34.970	35.490	35.430	2,815,213
2026-06-02	36.280	36.680	34.250	35.520	35.460	3,871,377
2026-06-01	36.460	37.650	36.300	36.420	36.359	3,349,904
2026-05-29	41.140	41.500	36.290	36.930	36.868	7,195,465
2026-05-28	39.710	41.430	38.770	41.140	41.071	5,889,076
2026-05-27	39.150	41.200	38.880	39.710	39.643	5,343,303
2026-05-26	40.750	40.750	38.400	39.350	39.284	4,103,745
2026-05-25	38.460	41.000	38.460	40.050	39.983	5,380,103
2026-05-22	38.240	38.870	37.780	38.390	38.325	3,051,083
2026-05-21	40.040	41.080	37.900	38.130	38.066	5,107,607
2026-05-20	40.670	41.240	39.410	40.160	40.092	3,624,056
2026-05-19	41.100	42.330	40.120	40.740	40.671	4,416,265
2026-05-18	41.600	42.200	40.840	41.130	41.061	4,337,314
2026-05-15	40.800	42.760	40.750	41.640	41.570	6,251,149
2026-05-14	42.120	42.180	41.000	41.020	40.951	4,812,910
2026-05-13	41.840	42.350	40.850	42.210	42.139	7,062,836
2026-05-12	41.570	42.390	41.020	41.830	41.760	6,038,768
2026-05-11	42.000	42.720	40.970	41.890	41.819	8,446,724
2026-05-08	39.700	41.910	39.540	41.880	41.809	8,186,658
2026-05-07	39.000	40.420	39.000	40.170	40.102	5,090,399
2026-05-06	38.710	39.780	38.710	39.300	39.234	4,656,934
2026-04-30	38.640	38.820	38.200	38.590	38.525	2,878,595
2026-04-29	38.650	39.290	37.870	38.820	38.755	3,373,720
2026-04-28	38.760	39.680	37.800	38.620	38.555	3,849,701
2026-04-27	37.400	39.260	37.110	39.010	38.944	4,826,617
2026-04-24	38.250	38.500	36.990	37.400	37.337	5,318,713
2026-04-23	40.050	40.100	37.930	38.630	38.565	5,124,576

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0600 CNY
2025-06-04	0.1000 CNY
2024-05-31	0.2300 CNY
2023-05-05	0.9600 CNY
2022-06-09	0.6300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.