Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.670	9.710	9.450	9.560	9.560	17,994,289
2023-10-25	9.610	9.860	9.520	9.720	9.720	25,132,572
2023-10-24	9.250	9.550	9.220	9.490	9.490	29,281,542
2023-10-23	9.570	9.640	9.170	9.230	9.230	41,917,377
2023-10-20	9.130	9.290	9.100	9.220	9.220	11,077,707
2023-10-19	9.280	9.310	9.120	9.120	9.120	14,926,840
2023-10-18	9.430	9.460	9.280	9.310	9.310	10,763,613
2023-10-17	9.540	9.540	9.360	9.450	9.450	11,033,852
2023-10-16	9.520	9.590	9.460	9.530	9.530	12,317,601
2023-10-13	9.590	9.630	9.470	9.540	9.540	13,201,832
2023-10-12	9.600	9.680	9.600	9.640	9.640	17,088,531
2023-10-11	9.690	9.760	9.580	9.590	9.590	17,497,191
2023-10-10	9.790	9.860	9.680	9.710	9.710	12,565,200
2023-10-09	9.920	9.960	9.750	9.800	9.800	14,149,618
2023-09-28	9.900	10.020	9.900	9.920	9.920	13,027,255
2023-09-27	10.020	10.130	9.880	9.900	9.900	21,589,682
2023-09-26	10.150	10.240	10.000	10.030	10.030	24,232,890
2023-09-25	10.310	10.310	10.140	10.170	10.170	13,725,378
2023-09-22	10.230	10.330	10.190	10.300	10.300	11,771,300
2023-09-21	10.260	10.430	10.230	10.280	10.280	13,896,905
2023-09-20	10.390	10.390	10.230	10.240	10.240	16,886,712
2023-09-19	10.340	10.440	10.300	10.400	10.400	19,104,283
2023-09-18	10.460	10.520	10.250	10.340	10.340	24,783,305
2023-09-15	10.570	10.740	10.500	10.500	10.500	14,585,780
2023-09-14	10.570	10.670	10.450	10.550	10.550	17,865,181
2023-09-13	10.810	10.950	10.560	10.610	10.610	44,783,740
2023-09-12	10.610	10.630	10.480	10.510	10.510	11,253,209
2023-09-11	10.740	10.780	10.560	10.600	10.600	12,950,881
2023-09-08	10.700	10.830	10.610	10.750	10.750	9,371,600
2023-09-07	10.740	10.890	10.660	10.760	10.760	14,818,342
2023-09-06	10.600	10.800	10.420	10.740	10.740	28,366,134
2023-09-05	11.000	11.000	10.470	10.570	10.570	34,431,917
2023-09-04	10.870	11.350	10.840	10.910	10.910	44,403,125
2023-09-01	10.860	11.090	10.640	10.760	10.760	33,464,927
2023-08-31	10.930	11.370	10.670	10.860	10.860	52,522,252
2023-08-30	11.360	11.760	11.260	11.300	11.300	41,674,046
2023-08-29	11.330	11.560	11.150	11.450	11.450	36,221,425
2023-08-28	11.590	11.870	11.280	11.420	11.420	60,953,780
2023-08-25	10.860	11.180	10.780	10.900	10.900	19,632,730
2023-08-24	11.040	11.110	10.800	10.850	10.850	19,863,129
2023-08-23	11.010	11.120	10.950	11.000	11.000	11,104,298
2023-08-22	10.990	11.150	10.870	11.090	11.090	17,145,558
2023-08-21	11.350	11.350	10.990	11.000	11.000	21,926,172
2023-08-18	11.210	11.700	11.200	11.400	11.400	38,716,975
2023-08-17	11.090	11.290	11.030	11.260	11.260	23,107,153
2023-08-16	10.900	11.280	10.790	11.150	11.150	35,173,956
2023-08-15	10.830	11.050	10.770	10.910	10.910	20,843,018
2023-08-14	10.850	11.030	10.760	10.930	10.930	20,333,181
2023-08-11	11.190	11.310	10.920	11.020	11.020	29,559,827
2023-08-10	11.090	11.240	11.050	11.080	11.080	22,693,440
2023-08-09	11.000	11.310	10.990	11.070	11.070	37,049,825
2023-08-08	11.140	11.210	10.980	11.010	11.010	24,299,062
2023-08-07	11.340	11.370	11.030	11.130	11.130	45,149,654
2023-08-04	11.580	12.080	11.440	11.470	11.470	70,310,153
2023-08-03	11.500	11.580	11.140	11.510	11.510	44,753,914
2023-08-02	11.280	11.740	11.220	11.450	11.450	72,265,382
2023-08-01	10.990	11.700	10.810	11.400	11.400	119,672,662
2023-07-31	10.660	11.200	10.660	11.200	11.200	89,485,340
2023-07-28	9.780	10.300	9.730	10.180	10.180	43,544,254
2023-07-27	9.700	9.880	9.660	9.800	9.800	27,009,755

← NewerPage 13 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.