Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.910	36.990	35.310	35.640	35.640	1,637,120
2026-10-20	36.480	37.510	35.800	36.880	36.880	1,428,498
2026-10-19	36.680	36.680	34.950	36.400	36.400	2,293,164
2026-10-16	36.360	37.900	36.000	36.750	36.750	2,700,830
2026-10-15	37.200	38.050	36.660	37.200	37.200	2,616,320
2026-10-14	38.190	39.040	37.780	38.160	38.160	3,046,753
2026-10-13	36.720	38.980	36.010	38.360	38.360	3,448,895
2026-10-12	37.280	38.460	36.500	37.300	37.300	3,387,476
2026-10-09	36.360	37.520	35.000	37.030	37.030	2,999,400
2026-10-08	36.720	38.140	36.300	36.550	36.550	3,179,020
2026-09-30	37.070	37.660	36.300	36.390	36.390	3,275,245
2026-09-29	36.110	37.550	36.060	37.250	37.250	4,432,480
2026-09-28	35.100	37.170	33.800	36.890	36.890	5,332,696
2026-09-24	33.230	36.380	33.230	35.390	35.390	4,567,585
2026-09-23	34.140	34.300	33.000	33.710	33.710	2,458,950
2026-09-22	32.980	35.160	31.900	33.860	33.860	4,184,600
2026-09-21	30.190	33.190	30.000	32.650	32.650	3,054,463
2026-09-18	30.000	30.470	29.710	30.170	30.170	1,305,760
2026-09-17	29.150	30.080	29.000	29.700	29.700	1,354,100
2026-09-16	28.950	29.590	28.590	29.220	29.220	1,502,583
2026-09-15	29.980	29.980	28.830	28.830	28.830	1,457,800
2026-09-14	29.870	30.550	29.700	29.980	29.980	1,237,900
2026-09-11	31.510	31.510	29.300	30.210	30.210	1,890,000
2026-09-10	32.100	32.700	31.400	31.510	31.510	1,364,572
2026-09-09	32.820	33.060	32.150	32.320	32.320	1,760,718
2026-09-08	32.830	33.330	32.340	32.600	32.600	2,381,372
2026-09-07	32.410	34.080	32.110	32.940	32.940	4,077,509
2026-09-04	30.700	32.680	30.700	32.250	32.250	4,167,604
2026-09-03	29.870	31.270	29.210	30.690	30.690	2,664,500
2026-09-02	29.980	30.460	29.250	29.400	29.400	2,164,951
2026-09-01	32.550	32.550	29.120	30.020	30.020	4,712,418
2026-08-31	28.010	30.550	28.000	30.240	30.240	2,501,307
2026-08-28	28.810	29.290	28.370	28.480	28.480	1,429,800
2026-08-27	28.190	29.170	28.030	29.130	29.130	1,638,079
2026-08-26	28.910	28.960	27.960	28.280	28.280	969,300
2026-08-25	28.310	28.930	27.650	28.740	28.740	1,041,797
2026-08-24	28.840	28.980	27.720	28.460	28.460	1,487,380
2026-08-21	28.570	28.930	28.150	28.650	28.650	1,154,820
2026-08-20	29.150	29.550	28.610	28.800	28.800	1,317,100
2026-08-19	30.500	30.500	28.600	28.690	28.690	2,215,000
2026-08-18	31.360	31.410	30.430	30.800	30.800	1,547,300
2026-08-17	30.820	31.280	30.440	31.210	31.210	2,130,850
2026-08-14	29.600	30.750	29.510	30.680	30.680	2,435,202
2026-08-13	30.200	30.600	29.600	29.600	29.600	1,950,400
2026-08-12	29.680	30.150	29.620	30.090	30.090	1,377,373
2026-08-11	29.520	30.050	29.040	29.700	29.700	1,388,800
2026-08-10	30.330	30.580	29.410	29.820	29.820	1,420,641
2026-08-07	29.500	30.280	28.650	30.200	30.200	2,186,128
2026-08-06	28.780	30.060	28.580	29.550	29.550	2,201,642
2026-08-05	28.190	29.150	28.190	28.880	28.880	1,578,708
2026-08-04	27.770	28.490	27.530	28.440	28.440	1,639,000
2026-08-03	27.560	28.360	27.290	27.730	27.730	1,408,800
2026-07-31	26.880	27.880	26.880	27.560	27.560	1,888,523
2026-07-30	27.990	28.580	26.420	26.500	26.500	2,623,682
2026-07-29	27.500	28.170	26.300	28.000	28.000	3,299,294
2026-07-28	25.930	28.490	25.800	27.500	27.500	4,449,416
2026-07-27	24.630	26.420	24.630	26.200	26.200	2,366,900
2026-07-24	24.790	25.080	24.200	24.640	24.640	1,763,781
2026-07-23	24.160	24.900	24.000	24.860	24.860	1,745,972
2026-07-22	24.300	24.900	24.000	24.400	24.400	2,191,836

Page 1 of 3 · 121 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.