Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	8.200	8.200	7.990	7.990	7.990	22,902,982
2024-07-22	8.350	8.360	8.190	8.210	8.210	17,023,614
2024-07-19	8.370	8.370	8.270	8.330	8.330	12,661,891
2024-07-18	8.320	8.390	8.250	8.380	8.380	10,993,173
2024-07-17	8.340	8.430	8.330	8.350	8.350	12,280,512
2024-07-16	8.340	8.390	8.240	8.350	8.350	10,797,060
2024-07-15	8.370	8.410	8.280	8.330	8.330	12,668,100
2024-07-12	8.390	8.530	8.370	8.410	8.410	17,367,418
2024-07-11	8.360	8.440	8.320	8.390	8.390	14,552,958
2024-07-10	8.300	8.420	8.250	8.300	8.300	9,871,782
2024-07-09	8.230	8.420	8.140	8.380	8.380	16,406,093
2024-07-08	8.490	8.490	8.220	8.260	8.260	20,211,385
2024-07-05	8.530	8.530	8.530	8.530	8.530	0
2024-07-04	8.800	8.830	8.500	8.530	8.530	26,998,074
2024-07-03	8.800	8.960	8.740	8.800	8.800	18,587,539
2024-07-02	9.060	9.070	8.760	8.830	8.830	25,727,200
2024-07-01	8.900	9.090	8.890	9.050	9.050	21,392,054
2024-06-28	8.740	9.010	8.710	8.930	8.930	21,813,168
2024-06-27	8.860	8.890	8.670	8.790	8.790	20,958,978
2024-06-26	8.820	8.860	8.660	8.860	8.860	15,196,513
2024-06-25	8.750	8.910	8.670	8.810	8.810	15,518,933
2024-06-24	9.060	9.070	8.730	8.750	8.750	22,776,065
2024-06-21	8.980	9.030	8.900	9.010	9.010	11,772,764
2024-06-20	9.010	9.080	8.970	8.990	8.990	12,049,700
2024-06-19	9.150	9.170	9.020	9.030	9.030	16,621,560
2024-06-18	9.180	9.200	9.120	9.150	9.150	13,021,910
2024-06-17	9.190	9.250	9.160	9.170	9.170	11,630,621
2024-06-14	9.280	9.320	9.110	9.260	9.260	21,249,127
2024-06-13	9.380	9.470	9.260	9.280	9.280	15,725,881
2024-06-12	9.240	9.430	9.210	9.380	9.380	18,391,732
2024-06-11	9.350	9.350	9.170	9.240	9.240	18,864,579
2024-06-07	9.360	9.460	9.310	9.360	9.360	17,603,472
2024-06-06	9.460	9.490	9.300	9.350	9.350	17,488,850
2024-06-05	9.560	9.580	9.410	9.410	9.410	19,086,501
2024-06-04	9.440	9.600	9.350	9.580	9.580	22,340,728
2024-06-03	9.580	9.610	9.400	9.450	9.450	25,775,550
2024-05-31	9.640	9.710	9.600	9.620	9.620	18,411,402
2024-05-30	9.800	9.830	9.600	9.630	9.630	30,960,060
2024-05-29	9.860	9.940	9.790	9.830	9.830	18,289,472
2024-05-28	10.020	10.090	9.840	9.860	9.860	22,998,097
2024-05-27	9.970	10.020	9.890	10.000	10.000	20,521,886
2024-05-24	10.090	10.180	9.920	9.920	9.920	32,027,382
2024-05-23	10.180	10.250	9.990	10.120	10.120	46,075,938
2024-05-22	10.330	10.580	10.250	10.300	10.300	50,368,425
2024-05-21	10.360	10.420	10.150	10.330	10.330	44,241,846
2024-05-20	11.300	11.320	10.850	11.100	11.100	83,644,667
2024-05-17	10.850	11.560	10.620	11.450	11.450	113,840,797
2024-05-16	10.640	10.930	10.590	10.830	10.830	56,463,611
2024-05-15	10.410	10.820	10.360	10.650	10.650	56,031,981
2024-05-14	10.400	10.480	10.350	10.430	10.430	24,612,745
2024-05-13	10.330	10.440	10.210	10.370	10.370	24,504,685
2024-05-10	10.190	10.480	10.120	10.380	10.380	60,420,547
2024-05-09	10.050	10.200	10.040	10.170	10.170	27,296,007
2024-05-08	10.160	10.160	10.010	10.030	10.030	20,903,017
2024-05-07	10.070	10.290	10.030	10.160	10.160	37,710,155
2024-05-06	9.900	10.160	9.900	10.070	10.070	46,127,519
2024-04-30	10.200	10.210	9.840	9.950	9.950	69,185,401
2024-04-29	9.960	10.360	9.940	10.310	10.310	66,664,964
2024-04-26	9.880	10.020	9.760	10.000	10.000	33,094,455
2024-04-25	9.770	9.880	9.690	9.870	9.870	26,265,561

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	0.8000 CNY
2022-07-07	0.6000 CNY
2021-07-07	0.5000 CNY
2020-06-29	0.5000 CNY
2019-06-25	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.