Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.760	9.810	9.660	9.770	9.770	24,959,503
2024-04-23	9.910	9.930	9.710	9.800	9.800	34,833,547
2024-04-22	10.030	10.160	9.940	9.990	9.990	38,852,190
2024-04-19	10.100	10.200	10.020	10.060	10.060	41,131,040
2024-04-18	10.350	10.440	10.130	10.150	10.150	67,895,368
2024-04-17	10.300	10.410	10.150	10.400	10.400	65,469,423
2024-04-16	10.150	10.440	10.100	10.390	10.390	102,623,624
2024-04-15	10.080	10.230	9.460	9.910	9.910	118,241,064
2024-04-12	10.520	10.620	10.450	10.510	10.510	25,655,712
2024-04-11	10.370	10.550	10.250	10.520	10.520	27,695,052
2024-04-10	10.430	10.520	10.310	10.400	10.400	26,380,438
2024-04-09	10.490	10.610	10.410	10.430	10.430	28,285,932
2024-04-08	10.400	10.670	10.360	10.510	10.510	53,854,229
2024-04-03	10.300	10.450	10.280	10.410	10.410	31,643,749
2024-04-02	10.320	10.340	10.220	10.320	10.320	28,858,033
2024-04-01	10.220	10.330	10.190	10.280	10.280	29,251,201
2024-03-29	10.150	10.260	10.110	10.260	10.260	8,975,796
2024-03-28	10.140	10.200	10.040	10.150	10.150	19,790,243
2024-03-27	10.210	10.280	10.150	10.150	10.150	23,340,057
2024-03-26	10.170	10.330	10.140	10.250	10.250	30,580,175
2024-03-25	10.030	10.290	9.960	10.180	10.180	36,347,604
2024-03-22	10.150	10.190	9.980	10.070	10.070	29,373,390
2024-03-21	10.200	10.280	10.150	10.170	10.170	24,111,398
2024-03-20	10.250	10.260	10.120	10.220	10.220	22,251,344
2024-03-19	10.330	10.360	10.230	10.240	10.240	22,015,170
2024-03-18	10.440	10.450	10.240	10.340	10.340	37,035,425
2024-03-15	10.320	10.530	10.290	10.440	10.440	42,231,315
2024-03-14	10.170	10.360	10.120	10.340	10.340	51,070,571
2024-03-13	10.250	10.310	10.120	10.120	10.120	26,125,906
2024-03-12	10.180	10.350	10.050	10.300	10.300	45,868,073
2024-03-11	9.910	10.220	9.900	10.180	10.180	43,523,568
2024-03-08	9.910	9.930	9.810	9.910	9.910	24,063,969
2024-03-07	9.930	10.010	9.900	9.900	9.900	25,738,827
2024-03-06	9.940	10.010	9.880	9.950	9.950	29,049,968
2024-03-05	10.030	10.050	9.840	9.940	9.940	41,336,619
2024-03-04	10.290	10.300	10.000	10.060	10.060	51,527,033
2024-03-01	10.410	10.520	10.250	10.320	10.320	35,564,848
2024-02-29	10.160	10.410	10.130	10.410	10.410	37,882,788
2024-02-28	10.250	10.420	10.160	10.220	10.220	46,060,794
2024-02-27	10.150	10.270	10.110	10.260	10.260	31,489,273
2024-02-26	10.300	10.330	10.130	10.150	10.150	32,297,890
2024-02-23	10.330	10.420	10.200	10.260	10.260	29,614,411
2024-02-22	10.260	10.330	10.150	10.310	10.310	31,934,415
2024-02-21	10.210	10.500	10.100	10.270	10.270	45,400,908
2024-02-20	10.040	10.290	10.040	10.230	10.230	32,433,997
2024-02-19	10.310	10.340	9.970	10.130	10.130	45,713,559
2024-02-08	10.080	10.440	10.070	10.130	10.130	56,275,266
2024-02-07	9.680	10.070	9.600	10.070	10.070	60,631,893
2024-02-06	9.270	9.750	9.150	9.740	9.740	55,813,640
2024-02-05	9.500	9.510	9.150	9.290	9.290	53,321,401
2024-02-02	9.540	9.810	9.270	9.570	9.570	40,038,035
2024-02-01	9.680	9.800	9.520	9.550	9.550	37,980,469
2024-01-31	9.970	9.970	9.600	9.650	9.650	55,216,595
2024-01-30	10.320	10.450	10.110	10.150	10.150	31,854,994
2024-01-29	10.530	10.680	10.350	10.370	10.370	48,137,078
2024-01-26	10.210	10.480	10.210	10.330	10.330	39,817,382
2024-01-25	9.690	10.290	9.660	10.260	10.260	48,871,513
2024-01-24	9.410	9.720	9.310	9.680	9.680	27,649,481
2024-01-23	9.370	9.430	9.100	9.390	9.390	25,198,518
2024-01-22	9.650	9.680	9.290	9.380	9.380	30,473,517

← NewerPage 11 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.