Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.650	9.870	9.600	9.680	9.680	22,598,700
2024-01-18	9.830	9.830	9.450	9.690	9.690	34,176,808
2024-01-17	10.050	10.080	9.830	9.850	9.850	20,057,028
2024-01-16	10.150	10.200	9.990	10.080	10.080	27,137,071
2024-01-15	9.870	10.230	9.850	10.190	10.190	31,598,749
2024-01-12	9.870	9.990	9.820	9.920	9.920	19,055,653
2024-01-11	9.920	9.930	9.790	9.840	9.840	22,039,284
2024-01-10	9.810	9.950	9.790	9.920	9.920	19,259,570
2024-01-09	9.780	9.940	9.710	9.850	9.850	19,365,294
2024-01-08	9.920	10.060	9.810	9.830	9.830	31,564,350
2024-01-05	9.790	10.080	9.750	9.890	9.890	37,448,490
2024-01-04	9.720	9.780	9.650	9.750	9.750	20,164,700
2024-01-03	9.530	9.910	9.530	9.770	9.770	41,030,933
2024-01-02	9.650	9.650	9.530	9.560	9.560	21,809,826
2023-12-29	9.630	9.710	9.600	9.630	9.630	14,134,391
2023-12-28	9.410	9.620	9.350	9.620	9.620	20,497,757
2023-12-27	9.430	9.450	9.320	9.430	9.430	10,670,735
2023-12-26	9.430	9.510	9.390	9.410	9.410	13,362,762
2023-12-25	9.590	9.630	9.380	9.430	9.430	22,545,408
2023-12-22	9.470	9.650	9.360	9.620	9.620	21,826,565
2023-12-21	9.530	9.610	9.430	9.480	9.480	19,619,404
2023-12-20	9.640	9.660	9.550	9.550	9.550	10,899,346
2023-12-19	9.710	9.750	9.550	9.630	9.630	16,558,037
2023-12-18	9.710	9.880	9.680	9.750	9.750	17,328,416
2023-12-15	9.880	9.910	9.690	9.720	9.720	17,441,392
2023-12-14	9.900	9.960	9.780	9.800	9.800	13,323,400
2023-12-13	9.980	10.020	9.810	9.840	9.840	21,249,129
2023-12-12	9.650	10.000	9.650	9.980	9.980	36,092,463
2023-12-11	9.550	9.760	9.390	9.690	9.690	33,763,930
2023-12-08	9.620	9.720	9.550	9.550	9.550	24,994,708
2023-12-07	9.510	9.650	9.470	9.610	9.610	18,661,245
2023-12-06	9.430	9.560	9.370	9.540	9.540	14,891,086
2023-12-05	9.520	9.620	9.450	9.470	9.470	13,524,300
2023-12-04	9.610	9.660	9.530	9.550	9.550	16,039,785
2023-12-01	9.470	9.640	9.430	9.610	9.610	18,833,057
2023-11-30	9.420	9.490	9.380	9.470	9.470	15,283,312
2023-11-29	9.670	9.700	9.380	9.430	9.430	27,959,808
2023-11-28	9.660	9.720	9.600	9.690	9.690	16,860,331
2023-11-27	9.770	9.790	9.630	9.670	9.670	24,445,736
2023-11-24	9.850	10.080	9.760	9.810	9.810	27,844,744
2023-11-23	9.610	9.920	9.520	9.840	9.840	32,063,380
2023-11-22	9.640	9.750	9.600	9.610	9.610	19,887,645
2023-11-21	9.470	9.990	9.440	9.670	9.670	49,237,614
2023-11-20	9.500	9.550	9.420	9.440	9.440	16,937,046
2023-11-17	9.500	9.530	9.390	9.460	9.460	14,154,942
2023-11-16	9.600	9.610	9.470	9.540	9.540	13,282,104
2023-11-15	9.670	9.680	9.550	9.580	9.580	21,374,307
2023-11-14	9.360	9.590	9.350	9.500	9.500	22,143,723
2023-11-13	9.410	9.410	9.280	9.370	9.370	17,412,449
2023-11-10	9.600	9.620	9.330	9.370	9.370	26,356,900
2023-11-09	9.570	9.700	9.570	9.650	9.650	21,464,553
2023-11-08	9.580	9.690	9.520	9.570	9.570	20,706,296
2023-11-07	9.670	9.750	9.560	9.610	9.610	24,710,215
2023-11-06	9.680	9.740	9.540	9.710	9.710	31,431,150
2023-11-03	9.770	9.800	9.630	9.650	9.650	26,939,648
2023-11-02	9.800	9.860	9.730	9.760	9.760	19,622,700
2023-11-01	9.800	9.910	9.670	9.820	9.820	38,127,224
2023-10-31	9.640	9.940	9.540	9.790	9.790	55,258,939
2023-10-30	9.550	9.670	9.440	9.500	9.500	25,511,434
2023-10-27	9.560	9.780	9.540	9.580	9.580	16,633,800

← NewerPage 12 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.