Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	25.740	27.290	25.280	26.730	26.578	6,310,960
2025-04-24	26.050	26.760	25.270	25.730	25.584	4,808,100
2025-04-23	24.860	26.490	24.800	26.000	25.853	4,614,300
2025-04-22	24.810	24.980	24.450	24.610	24.470	1,867,200
2025-04-21	24.350	24.950	24.050	24.910	24.769	2,114,380
2025-04-18	24.390	24.600	23.830	24.350	24.212	2,436,032
2025-04-17	24.000	24.640	24.000	24.020	23.884	1,852,041
2025-04-16	24.870	25.030	23.620	24.160	24.023	2,643,232
2025-04-15	24.830	25.290	24.540	25.060	24.918	2,606,923
2025-04-14	25.000	25.420	24.700	24.820	24.679	2,735,480
2025-04-11	24.180	24.900	23.760	24.580	24.441	3,384,200
2025-04-10	23.800	24.990	23.800	24.180	24.043	4,233,500
2025-04-09	22.300	23.580	19.860	23.260	23.128	4,441,687
2025-04-08	22.800	23.700	21.760	22.630	22.502	4,282,700
2025-04-07	25.010	25.910	22.530	22.530	22.402	3,866,959
2025-04-03	28.560	29.190	27.790	28.160	28.000	3,135,400
2025-04-02	27.720	29.250	27.630	28.990	28.826	4,304,240
2025-04-01	28.650	28.650	27.580	27.710	27.553	2,599,140
2025-03-31	28.310	28.430	27.020	28.170	28.010	3,888,640
2025-03-28	29.160	29.960	28.620	28.690	28.527	3,345,620
2025-03-27	30.770	30.890	29.060	29.180	29.015	6,109,300
2025-03-26	28.550	32.450	28.220	30.980	30.804	9,475,826
2025-03-25	28.790	29.480	28.280	28.550	28.388	3,224,300
2025-03-24	29.620	29.860	27.700	28.790	28.627	4,963,060
2025-03-21	31.040	31.280	29.490	29.630	29.462	6,601,140
2025-03-20	30.800	32.300	30.570	31.460	31.282	7,679,955
2025-03-19	31.920	32.160	30.510	30.720	30.546	7,670,421
2025-03-18	31.780	32.120	31.300	31.980	31.799	5,712,664
2025-03-17	32.490	32.490	31.280	31.760	31.580	5,297,108
2025-03-14	31.900	32.680	31.420	32.250	32.067	6,325,434
2025-03-13	34.220	34.240	31.080	32.020	31.838	9,120,475
2025-03-12	37.310	37.690	34.220	34.510	34.314	11,350,614
2025-03-11	33.200	36.410	33.000	36.410	36.204	14,033,486
2025-03-10	33.680	34.270	32.700	34.070	33.877	8,385,391
2025-03-07	34.080	34.770	32.500	33.310	33.121	12,227,091
2025-03-06	34.180	36.500	33.600	35.280	35.080	19,422,422
2025-03-05	29.800	35.800	29.170	35.230	35.030	21,749,201
2025-03-04	31.500	32.660	29.600	29.830	29.661	13,072,876
2025-03-03	30.180	33.600	30.180	32.500	32.316	16,410,324
2025-02-28	29.720	31.880	28.900	30.950	30.775	15,187,528
2025-02-27	28.110	33.270	27.890	30.520	30.347	16,286,939
2025-02-26	27.270	28.880	27.050	28.170	28.010	11,903,392
2025-02-25	26.500	27.700	26.400	27.260	27.105	6,280,582
2025-02-24	26.880	27.680	26.100	27.060	26.907	6,551,594
2025-02-21	26.920	27.240	26.680	26.990	26.837	6,715,260
2025-02-20	26.360	27.400	26.180	27.050	26.897	10,689,193
2025-02-19	24.760	26.780	24.760	26.590	26.439	10,055,200
2025-02-18	24.960	26.080	24.800	25.200	25.057	6,373,141
2025-02-17	24.170	24.950	24.150	24.920	24.779	2,757,880
2025-02-14	24.550	24.990	24.050	24.170	24.033	2,962,991
2025-02-13	25.690	25.780	24.570	24.570	24.431	3,201,658
2025-02-12	25.170	25.900	24.800	25.610	25.465	3,924,420
2025-02-11	25.300	25.430	24.880	25.100	24.958	2,530,600
2025-02-10	25.300	25.500	24.700	25.480	25.336	3,679,370
2025-02-07	25.590	25.780	24.880	25.300	25.157	5,312,255
2025-02-06	24.160	25.720	24.160	25.590	25.445	4,288,100
2025-02-05	24.120	24.500	23.800	24.400	24.262	3,092,180
2025-01-27	24.630	24.840	23.480	23.550	23.416	2,697,380
2025-01-24	23.990	24.750	23.980	24.630	24.490	3,127,100
2025-01-23	24.460	25.180	24.220	24.250	24.113	3,629,700

← NewerPage 7 of 19 · 1,108 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.