Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	32.130	32.480	31.610	32.420	32.365	1,130,397
2025-10-22	32.150	32.920	31.550	32.350	32.295	1,380,314
2025-10-21	31.830	32.240	31.400	32.150	32.096	1,795,911
2025-10-20	31.680	32.070	31.240	31.720	31.667	1,985,720
2025-10-17	31.950	32.170	30.850	31.290	31.237	2,353,927
2025-10-16	32.800	32.940	31.970	32.060	32.006	1,809,900
2025-10-15	31.700	32.700	31.700	32.660	32.605	2,450,584
2025-10-14	32.930	33.310	31.590	31.710	31.657	2,510,187
2025-10-13	31.470	32.840	29.870	32.720	32.665	3,352,920
2025-10-10	32.800	34.320	32.600	33.260	33.204	3,470,213
2025-10-09	33.400	33.580	32.750	32.880	32.825	2,497,966
2025-09-30	33.480	33.570	33.050	33.050	32.994	1,750,258
2025-09-29	33.520	33.960	32.740	33.450	33.394	2,173,460
2025-09-26	33.900	34.100	33.290	33.290	33.234	2,343,520
2025-09-25	34.190	34.650	33.800	34.090	34.033	2,449,700
2025-09-24	34.440	34.500	33.710	34.190	34.132	2,919,213
2025-09-23	35.240	35.240	33.620	34.500	34.442	3,532,550
2025-09-22	34.460	35.500	34.450	35.190	35.131	4,041,601
2025-09-19	35.970	36.300	34.410	34.450	34.392	4,984,051
2025-09-18	38.180	38.200	35.350	36.070	36.009	9,792,964
2025-09-17	36.500	38.310	36.230	38.310	38.245	8,543,228
2025-09-16	34.950	36.500	34.950	36.430	36.369	6,870,375
2025-09-15	34.620	35.800	34.510	34.950	34.891	4,071,129
2025-09-12	35.480	35.980	34.800	34.890	34.831	3,615,564
2025-09-11	35.300	35.790	34.000	35.500	35.440	4,221,864
2025-09-10	36.000	36.350	35.090	35.650	35.590	5,338,580
2025-09-09	34.940	36.850	34.600	36.790	36.728	7,641,370
2025-09-08	34.020	35.300	34.020	35.260	35.201	3,984,418
2025-09-05	33.480	34.500	33.220	34.470	34.412	3,340,362
2025-09-04	33.700	34.370	32.780	33.410	33.354	3,684,729
2025-09-03	35.600	35.660	33.650	33.700	33.643	4,396,133
2025-09-02	34.800	35.700	32.870	35.450	35.390	7,105,230
2025-09-01	34.430	34.800	34.170	34.760	34.701	3,285,280
2025-08-29	35.800	35.800	34.010	34.150	34.092	4,606,212
2025-08-28	34.660	35.150	33.400	35.110	35.051	5,848,455
2025-08-27	36.180	36.360	34.750	34.850	34.791	5,435,498
2025-08-26	36.630	36.630	35.530	35.950	35.889	5,433,162
2025-08-25	37.290	37.590	36.430	37.000	36.938	7,219,160
2025-08-22	37.130	37.270	36.100	36.560	36.498	6,570,467
2025-08-21	38.990	38.990	36.470	36.880	36.818	7,970,153
2025-08-20	40.000	40.340	38.480	39.010	38.944	9,706,326
2025-08-19	40.630	43.180	38.610	41.400	41.330	18,367,590
2025-08-18	35.010	40.240	35.010	40.240	40.172	14,244,278
2025-08-15	32.530	34.700	32.530	33.530	33.474	12,437,298
2025-08-14	32.180	33.380	30.490	33.200	33.144	13,214,472
2025-08-13	31.600	34.400	31.060	31.970	31.916	12,664,805
2025-08-12	30.410	30.770	29.650	29.980	29.929	6,959,020
2025-08-11	31.100	32.950	29.500	30.260	30.209	11,970,252
2025-08-08	29.060	29.180	28.700	28.720	28.672	1,837,900
2025-08-07	29.230	29.320	28.730	29.100	29.051	2,902,560
2025-08-06	28.500	29.270	28.500	29.080	29.031	3,547,400
2025-08-05	27.900	28.800	27.900	28.610	28.562	3,252,031
2025-08-04	27.200	28.060	27.060	27.960	27.913	2,822,600
2025-08-01	27.020	27.280	26.910	27.220	27.174	1,390,705
2025-07-31	27.070	27.590	26.800	26.870	26.825	1,710,280
2025-07-30	27.650	27.700	26.850	27.130	27.084	1,691,951
2025-07-29	27.790	27.900	27.450	27.640	27.593	1,383,400
2025-07-28	27.580	28.110	27.530	27.910	27.863	1,528,700
2025-07-25	27.710	27.750	27.300	27.590	27.544	1,813,000
2025-07-24	27.160	28.110	27.040	27.750	27.703	2,749,000

← NewerPage 5 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.