Changzhou Xiangming Intelligent Drive System Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24.420 | 24.970 | 24.100 | 24.220 | 24.083 | 3,040,200 |
| 2025-01-21 | 24.100 | 24.660 | 23.710 | 24.560 | 24.421 | 3,937,540 |
| 2025-01-20 | 24.410 | 24.660 | 23.670 | 24.000 | 23.864 | 2,181,280 |
| 2025-01-17 | 23.810 | 24.660 | 23.540 | 24.080 | 23.943 | 3,585,000 |
| 2025-01-16 | 24.210 | 24.370 | 23.520 | 23.820 | 23.685 | 2,895,040 |
| 2025-01-15 | 24.800 | 24.830 | 24.000 | 24.260 | 24.122 | 3,294,559 |
| 2025-01-14 | 22.820 | 24.550 | 22.620 | 24.520 | 24.381 | 4,783,660 |
| 2025-01-13 | 21.500 | 22.920 | 20.980 | 22.810 | 22.681 | 3,583,500 |
| 2025-01-10 | 22.590 | 23.340 | 22.000 | 22.050 | 21.925 | 3,426,100 |
| 2025-01-09 | 21.870 | 22.930 | 21.830 | 22.630 | 22.502 | 3,106,480 |
| 2025-01-08 | 22.090 | 22.200 | 20.910 | 22.050 | 21.925 | 2,303,934 |
| 2025-01-07 | 21.360 | 21.830 | 20.620 | 21.800 | 21.676 | 1,702,486 |
| 2025-01-06 | 20.990 | 21.180 | 19.820 | 20.870 | 20.752 | 1,730,500 |
| 2025-01-03 | 22.980 | 23.180 | 20.960 | 20.980 | 20.861 | 2,619,200 |
| 2025-01-02 | 23.220 | 23.760 | 22.540 | 22.790 | 22.661 | 1,943,400 |
| 2024-12-31 | 23.920 | 24.540 | 23.180 | 23.220 | 23.088 | 1,991,920 |
| 2024-12-30 | 23.870 | 24.160 | 23.030 | 23.910 | 23.774 | 1,664,000 |
| 2024-12-27 | 24.260 | 24.500 | 23.840 | 23.970 | 23.834 | 1,940,300 |
| 2024-12-26 | 23.990 | 24.590 | 23.530 | 24.250 | 24.113 | 2,078,600 |
| 2024-12-25 | 24.610 | 25.130 | 23.360 | 23.670 | 23.536 | 2,520,620 |
| 2024-12-24 | 24.420 | 25.380 | 24.150 | 24.620 | 24.480 | 2,274,944 |
| 2024-12-23 | 25.600 | 25.650 | 23.930 | 24.180 | 24.043 | 2,489,600 |
| 2024-12-20 | 25.020 | 25.750 | 24.800 | 25.570 | 25.425 | 2,401,400 |
| 2024-12-19 | 24.920 | 25.220 | 24.560 | 25.000 | 24.858 | 2,144,659 |
| 2024-12-18 | 25.000 | 25.290 | 24.150 | 24.920 | 24.779 | 2,616,100 |
| 2024-12-17 | 26.200 | 26.200 | 24.500 | 24.660 | 24.520 | 3,165,577 |
| 2024-12-16 | 26.600 | 26.600 | 25.790 | 26.080 | 25.932 | 3,808,175 |
| 2024-12-13 | 27.560 | 27.970 | 26.500 | 26.580 | 26.429 | 6,069,940 |
| 2024-12-12 | 27.440 | 28.500 | 26.900 | 27.850 | 27.692 | 8,046,334 |
| 2024-12-11 | 27.410 | 27.880 | 26.330 | 27.550 | 27.394 | 8,640,960 |
| 2024-12-10 | 27.300 | 28.660 | 26.870 | 27.880 | 27.722 | 13,648,739 |
| 2024-12-09 | 26.160 | 27.270 | 25.850 | 26.690 | 26.539 | 6,716,881 |
| 2024-12-06 | 27.000 | 27.150 | 25.700 | 26.370 | 26.220 | 7,260,120 |
| 2024-12-05 | 25.850 | 27.600 | 25.850 | 27.170 | 27.016 | 10,091,180 |
| 2024-12-04 | 25.050 | 26.660 | 25.050 | 26.390 | 26.240 | 8,362,949 |
| 2024-12-03 | 25.430 | 26.330 | 25.430 | 25.630 | 25.485 | 6,092,509 |
| 2024-12-02 | 25.800 | 26.270 | 25.500 | 25.960 | 25.813 | 7,116,329 |
| 2024-11-29 | 23.500 | 25.490 | 23.500 | 24.930 | 24.789 | 4,790,783 |
| 2024-11-28 | 23.880 | 24.200 | 23.650 | 23.700 | 23.566 | 2,329,483 |
| 2024-11-27 | 23.330 | 23.930 | 22.500 | 23.880 | 23.745 | 2,548,200 |
| 2024-11-26 | 24.120 | 24.380 | 23.370 | 23.580 | 23.446 | 2,483,780 |
| 2024-11-25 | 23.760 | 24.450 | 23.500 | 24.450 | 24.311 | 3,044,597 |
| 2024-11-22 | 24.890 | 25.030 | 23.450 | 23.500 | 23.367 | 3,340,972 |
| 2024-11-21 | 24.890 | 25.920 | 24.630 | 25.120 | 24.978 | 4,500,244 |
| 2024-11-20 | 24.190 | 26.100 | 24.190 | 25.330 | 25.186 | 6,030,040 |
| 2024-11-19 | 23.440 | 24.380 | 23.280 | 24.320 | 24.182 | 2,839,940 |
| 2024-11-18 | 24.260 | 24.590 | 23.000 | 23.350 | 23.218 | 3,243,280 |
| 2024-11-15 | 25.040 | 25.660 | 24.080 | 24.260 | 24.122 | 4,212,631 |
| 2024-11-14 | 26.580 | 26.920 | 25.000 | 25.400 | 25.256 | 4,486,994 |
| 2024-11-13 | 25.920 | 26.790 | 25.640 | 26.650 | 26.499 | 4,885,600 |
| 2024-11-12 | 26.950 | 26.950 | 25.640 | 26.090 | 25.942 | 6,440,801 |
| 2024-11-11 | 26.260 | 27.100 | 25.320 | 27.100 | 26.946 | 8,327,066 |
| 2024-11-08 | 26.010 | 27.300 | 26.000 | 26.690 | 26.539 | 9,980,220 |
| 2024-11-07 | 28.500 | 28.520 | 26.960 | 28.070 | 27.911 | 10,293,910 |
| 2024-11-06 | 27.700 | 29.900 | 27.200 | 29.540 | 29.373 | 15,987,164 |
| 2024-11-05 | 26.110 | 28.500 | 26.110 | 28.090 | 27.931 | 15,622,089 |
| 2024-11-04 | 26.270 | 29.900 | 26.190 | 27.110 | 26.956 | 16,263,138 |
| 2024-11-01 | 25.040 | 26.320 | 24.320 | 25.560 | 25.415 | 12,909,924 |
| 2024-10-31 | 23.480 | 25.100 | 23.480 | 24.910 | 24.769 | 7,223,100 |
| 2024-10-30 | 24.180 | 24.370 | 23.180 | 23.720 | 23.586 | 6,777,580 |
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.