Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39.200	39.580	38.780	39.570	39.503	5,244,999
2026-04-21	40.380	40.530	38.510	38.810	38.745	6,651,828
2026-04-20	40.700	40.700	39.800	40.180	40.112	4,507,002
2026-04-17	40.410	41.220	39.630	40.370	40.302	6,010,241
2026-04-16	40.060	40.990	39.560	40.960	40.891	6,560,381
2026-04-15	42.700	43.330	39.680	40.320	40.252	9,814,499
2026-04-14	43.240	43.690	41.850	42.350	42.279	7,254,969
2026-04-13	42.250	44.500	42.180	43.230	43.157	8,264,944
2026-04-10	44.920	44.920	43.180	43.300	43.227	10,295,921
2026-04-09	42.300	45.120	41.230	44.910	44.834	13,829,946
2026-04-08	43.440	43.510	41.880	43.510	43.437	11,654,191
2026-04-07	42.560	42.560	41.000	42.400	42.329	9,313,391
2026-04-03	41.700	43.620	39.180	42.990	42.918	14,257,747
2026-04-02	44.010	44.110	41.500	42.170	42.099	11,730,089
2026-04-01	43.700	46.790	42.690	45.550	45.473	17,727,021
2026-03-31	42.950	44.200	41.920	42.920	42.848	14,843,920
2026-03-30	40.500	45.300	40.000	44.760	44.685	19,265,175
2026-03-27	39.700	41.750	39.640	40.750	40.681	16,023,098
2026-03-26	42.920	42.930	40.100	40.230	40.162	11,248,922
2026-03-25	42.960	43.040	41.250	41.720	41.650	18,129,687
2026-03-24	37.720	42.960	37.720	42.960	42.888	17,774,038
2026-03-23	35.170	37.370	34.520	35.800	35.740	12,560,794
2026-03-20	37.550	38.000	35.770	35.780	35.720	7,731,849
2026-03-19	39.500	39.660	37.480	37.750	37.686	10,308,346
2026-03-18	43.030	44.280	39.310	39.900	39.833	19,166,758
2026-03-17	35.100	41.740	34.910	41.740	41.670	19,473,178
2026-03-16	34.800	36.160	34.140	34.780	34.721	6,219,222
2026-03-13	34.980	36.220	34.770	34.940	34.881	5,082,170
2026-03-12	37.230	37.240	35.260	35.710	35.650	7,574,816
2026-03-11	38.410	39.100	37.060	37.230	37.167	7,908,954
2026-03-10	38.740	38.910	38.150	38.370	38.305	6,874,048
2026-03-09	38.000	38.530	36.710	38.520	38.455	7,049,400
2026-03-06	40.500	40.850	39.200	39.760	39.693	7,078,960
2026-03-05	42.700	43.350	40.350	41.060	40.991	9,483,063
2026-03-04	41.560	44.140	41.150	41.680	41.610	11,238,202
2026-03-03	47.350	49.380	42.300	42.870	42.798	15,152,882
2026-03-02	43.180	50.000	43.160	48.160	48.079	21,171,693
2026-02-27	34.960	41.820	34.960	41.820	41.750	18,182,927
2026-02-26	33.050	34.930	32.810	34.850	34.791	5,772,778
2026-02-25	33.980	34.500	32.500	33.050	32.994	3,336,700
2026-02-24	32.450	33.230	31.380	33.000	32.944	3,840,573
2026-02-13	31.500	32.200	31.500	31.700	31.647	1,459,098
2026-02-12	31.410	32.070	31.220	31.690	31.637	1,415,222
2026-02-11	31.550	31.710	31.370	31.410	31.357	985,415
2026-02-10	31.500	31.790	31.210	31.540	31.487	1,139,332
2026-02-09	31.450	31.540	31.200	31.480	31.427	1,153,055
2026-02-06	30.510	31.290	30.220	31.040	30.988	1,740,149
2026-02-05	30.710	30.980	30.370	30.520	30.469	1,455,600
2026-02-04	31.000	31.210	30.680	30.920	30.868	1,377,846
2026-02-03	30.330	30.990	30.260	30.970	30.918	2,148,004
2026-02-02	29.770	30.900	29.770	30.080	30.029	2,662,796
2026-01-30	29.810	30.170	29.360	30.070	30.019	2,239,576
2026-01-29	30.500	31.220	29.800	29.810	29.760	3,093,319
2026-01-28	31.830	31.830	30.580	30.750	30.698	2,820,534
2026-01-27	31.970	32.280	30.500	31.940	31.886	3,110,287
2026-01-26	34.690	34.950	31.760	31.980	31.926	4,605,865
2026-01-23	33.110	34.420	32.900	34.120	34.063	4,440,679
2026-01-22	33.140	33.360	32.650	32.900	32.845	2,078,484
2026-01-21	32.420	33.450	32.180	33.120	33.064	2,437,811
2026-01-20	33.310	33.750	32.260	32.650	32.595	2,487,255

← NewerPage 3 of 19 · 1,107 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.