Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	33.630	34.000	33.130	33.390	33.334	3,120,479
2026-01-16	32.400	35.130	32.200	33.850	33.793	5,158,995
2026-01-15	32.980	33.110	31.910	32.380	32.325	3,792,167
2026-01-14	33.540	34.860	32.850	33.150	33.094	5,507,280
2026-01-13	35.630	35.880	33.530	33.780	33.723	6,411,516
2026-01-12	33.200	36.500	33.060	35.880	35.820	10,101,887
2026-01-09	33.570	34.770	33.060	33.210	33.154	6,504,425
2026-01-08	32.800	33.500	32.380	33.450	33.394	4,491,275
2026-01-07	32.850	33.370	32.480	32.870	32.815	3,586,195
2026-01-06	33.400	34.370	32.960	33.230	33.174	5,526,672
2026-01-05	33.700	33.780	32.650	33.390	33.334	5,645,197
2025-12-31	33.060	34.490	32.110	34.030	33.973	7,446,805
2025-12-30	31.490	33.570	31.200	33.050	32.994	6,205,885
2025-12-29	32.350	32.420	31.470	31.770	31.716	4,181,700
2025-12-26	32.930	33.930	32.070	32.440	32.385	6,760,428
2025-12-25	31.430	33.260	31.430	33.120	33.064	7,544,390
2025-12-24	32.560	33.330	31.700	31.700	31.647	7,877,182
2025-12-23	30.200	31.200	29.800	31.080	31.028	4,176,463
2025-12-22	30.230	30.980	30.120	30.410	30.359	3,651,967
2025-12-19	30.960	31.720	30.300	30.400	30.349	4,847,609
2025-12-18	30.810	31.490	30.080	30.080	30.029	4,375,722
2025-12-17	31.270	33.500	30.370	31.600	31.547	6,741,289
2025-12-16	32.690	32.950	30.740	31.600	31.547	7,227,730
2025-12-15	29.950	33.970	29.200	33.550	33.493	9,126,496
2025-12-12	29.500	30.490	28.800	30.250	30.199	4,342,994
2025-12-11	30.500	30.840	29.000	29.000	28.951	2,913,764
2025-12-10	29.690	29.940	29.110	29.530	29.480	2,501,121
2025-12-09	29.890	30.210	29.280	29.450	29.400	3,586,673
2025-12-08	29.100	31.330	28.760	30.250	30.199	6,835,907
2025-12-05	27.600	29.200	27.410	29.100	29.051	2,750,433
2025-12-04	28.140	28.290	27.290	27.550	27.504	1,442,415
2025-12-03	28.010	28.070	27.520	27.650	27.603	782,100
2025-12-02	28.480	28.480	27.810	27.880	27.833	1,063,601
2025-12-01	28.070	28.620	27.910	28.580	28.532	1,586,088
2025-11-28	27.860	27.940	27.320	27.890	27.843	1,343,739
2025-11-27	27.580	28.060	27.570	27.730	27.683	1,002,900
2025-11-26	27.720	28.050	27.500	27.580	27.534	1,340,787
2025-11-25	27.940	28.220	27.680	27.730	27.683	1,128,180
2025-11-24	27.530	27.790	26.890	27.530	27.484	1,606,484
2025-11-21	28.030	28.570	27.060	27.060	27.014	1,758,900
2025-11-20	28.840	29.110	28.260	28.350	28.302	1,760,900
2025-11-19	30.150	30.260	28.680	28.720	28.672	3,637,461
2025-11-18	29.430	31.420	29.280	30.190	30.139	4,841,136
2025-11-17	29.680	29.800	29.250	29.430	29.380	1,122,600
2025-11-14	29.500	29.970	29.360	29.510	29.460	1,262,099
2025-11-13	29.700	29.760	29.230	29.730	29.680	1,191,400
2025-11-12	29.740	29.950	29.320	29.560	29.510	1,593,800
2025-11-11	29.650	30.080	29.600	29.760	29.710	1,368,794
2025-11-10	29.690	29.970	29.300	29.650	29.600	1,506,580
2025-11-07	30.280	30.370	29.680	29.690	29.640	1,712,900
2025-11-06	30.010	30.380	29.800	30.240	30.189	1,561,954
2025-11-05	29.340	30.270	29.190	30.090	30.039	1,528,460
2025-11-04	30.010	30.280	29.380	29.670	29.620	1,976,060
2025-11-03	30.380	30.480	29.960	30.210	30.159	1,412,400
2025-10-31	29.700	30.420	29.650	30.230	30.179	2,110,329
2025-10-30	30.290	30.450	29.630	29.630	29.580	1,756,000
2025-10-29	30.130	30.360	29.980	30.290	30.239	2,093,021
2025-10-28	31.500	31.850	29.950	30.100	30.049	5,009,090
2025-10-27	32.570	32.800	31.380	31.800	31.746	2,852,739
2025-10-24	32.500	32.920	32.340	32.800	32.745	1,461,300

← NewerPage 4 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.