Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.590	27.590	26.900	27.200	27.154	3,871,075
2025-07-22	28.640	28.760	28.290	28.440	28.392	2,670,251
2025-07-21	28.260	29.020	28.230	28.800	28.751	4,003,226
2025-07-18	28.120	28.200	27.750	28.120	28.073	2,322,864
2025-07-17	27.990	28.140	27.800	28.110	28.063	2,209,720
2025-07-16	28.400	28.600	27.780	27.910	27.863	3,951,316
2025-07-15	28.300	28.950	27.950	28.370	28.322	3,237,420
2025-07-14	28.190	28.520	27.950	28.290	28.242	3,980,900
2025-07-11	27.180	28.460	26.850	28.270	28.222	4,813,724
2025-07-10	27.530	27.890	27.130	27.150	27.104	2,247,800
2025-07-09	27.610	28.290	27.550	27.690	27.643	3,743,460
2025-07-08	26.810	27.670	26.620	27.560	27.514	2,741,400
2025-07-07	26.690	26.890	26.400	26.800	26.755	1,301,000
2025-07-04	27.030	27.150	26.520	26.570	26.525	1,646,100
2025-07-03	26.880	27.230	26.750	27.170	27.124	1,714,620
2025-07-02	27.070	27.120	26.620	26.880	26.835	1,649,800
2025-07-01	27.350	27.560	26.920	27.130	27.084	1,685,180
2025-06-30	27.230	27.420	27.000	27.380	27.334	1,998,701
2025-06-27	27.000	27.290	26.830	27.020	26.974	1,819,400
2025-06-26	27.170	27.500	26.880	26.990	26.945	2,187,380
2025-06-25	27.300	27.380	26.900	27.280	27.234	3,333,000
2025-06-24	25.950	27.420	25.950	27.300	27.254	5,022,180
2025-06-23	24.800	26.400	24.560	25.950	25.906	3,099,780
2025-06-20	25.770	26.160	24.900	24.950	24.908	2,314,700
2025-06-19	26.160	26.640	25.570	25.720	25.677	3,025,340
2025-06-18	26.300	26.310	25.800	26.180	26.136	2,295,100
2025-06-17	26.100	26.490	25.800	26.470	26.425	2,992,656
2025-06-16	25.820	26.880	25.610	26.110	26.066	3,094,610
2025-06-13	26.880	27.350	25.730	25.820	25.777	5,238,710
2025-06-12	26.000	27.500	25.560	27.270	27.224	6,921,480
2025-06-11	25.290	26.870	25.290	26.120	26.076	4,183,000
2025-06-10	26.140	26.140	24.940	25.350	25.307	1,942,600
2025-06-09	25.620	26.120	25.570	25.980	25.936	1,641,800
2025-06-06	25.640	25.720	25.260	25.460	25.417	1,396,400
2025-06-05	25.250	25.740	24.780	25.580	25.537	2,005,500
2025-06-04	25.040	25.290	24.970	25.180	25.138	1,275,700
2025-06-03	24.710	25.240	24.710	25.050	24.908	1,409,380
2025-05-30	25.960	26.080	24.950	25.230	25.087	1,959,500
2025-05-29	25.500	26.150	25.440	25.880	25.733	1,714,800
2025-05-28	26.200	26.340	25.400	25.600	25.455	1,548,820
2025-05-27	26.380	26.380	25.600	25.980	25.833	1,524,900
2025-05-26	26.040	26.270	25.770	26.230	26.081	1,709,200
2025-05-23	26.750	26.750	25.980	26.040	25.892	2,171,420
2025-05-22	27.070	27.660	26.440	26.510	26.360	2,467,100
2025-05-21	27.720	27.720	26.790	26.910	26.757	2,628,207
2025-05-20	28.000	28.000	27.370	27.680	27.523	1,948,700
2025-05-19	27.760	27.960	27.080	27.730	27.573	2,450,080
2025-05-16	27.800	28.480	27.460	27.880	27.722	2,649,780
2025-05-15	28.020	28.210	27.400	27.570	27.414	2,234,020
2025-05-14	28.200	28.410	27.800	27.940	27.782	2,633,680
2025-05-13	29.000	29.200	28.180	28.300	28.140	3,727,700
2025-05-12	28.100	28.890	28.100	28.710	28.547	4,086,400
2025-05-09	28.520	28.520	27.480	27.760	27.603	3,105,400
2025-05-08	27.700	28.830	27.700	28.580	28.418	4,739,500
2025-05-07	28.520	28.720	27.500	27.980	27.821	4,792,820
2025-05-06	27.310	28.520	26.950	28.400	28.239	6,074,500
2025-04-30	26.320	27.360	26.310	27.100	26.946	4,468,100
2025-04-29	26.100	26.930	25.800	26.320	26.171	4,024,880
2025-04-28	26.650	27.280	26.000	26.370	26.220	4,609,500
2025-04-25	25.740	27.290	25.280	26.730	26.578	6,310,960

← NewerPage 6 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.