Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.740	9.890	9.690	9.800	9.800	28,903,817
2023-07-25	9.400	9.790	9.370	9.760	9.760	52,160,710
2023-07-24	9.280	9.300	9.120	9.190	9.190	10,679,405
2023-07-21	9.200	9.310	9.150	9.290	9.290	15,629,627
2023-07-20	9.120	9.450	9.110	9.200	9.200	29,791,342
2023-07-19	9.070	9.140	9.050	9.120	9.120	13,863,600
2023-07-18	9.020	9.140	8.940	9.110	9.110	19,910,975
2023-07-17	9.190	9.190	9.040	9.050	9.050	18,112,209
2023-07-14	9.270	9.270	9.150	9.160	9.160	21,957,519
2023-07-13	9.240	9.290	9.200	9.280	9.280	16,333,700
2023-07-12	9.350	9.390	9.210	9.220	9.220	23,516,592
2023-07-11	9.460	9.530	9.280	9.360	9.360	19,533,413
2023-07-10	9.650	9.700	9.340	9.420	9.420	36,573,435
2023-07-07	9.690	9.770	9.580	9.640	9.640	15,711,962
2023-07-06	9.850	9.890	9.570	9.710	9.710	20,477,650
2023-07-05	10.760	10.810	10.630	10.650	9.850	19,162,045
2023-07-04	10.910	10.910	10.650	10.760	9.952	21,571,770
2023-07-03	10.960	10.960	10.830	10.900	10.081	13,536,679
2023-06-30	11.000	11.100	10.900	10.910	10.091	13,226,868
2023-06-29	10.920	10.930	10.830	10.900	10.081	10,255,030
2023-06-28	10.870	10.950	10.720	10.940	10.118	14,119,291
2023-06-27	10.730	10.950	10.520	10.860	10.044	17,830,797
2023-06-26	10.770	10.780	10.610	10.650	9.850	14,455,704
2023-06-21	10.940	10.990	10.800	10.810	9.998	16,606,367
2023-06-20	11.000	11.090	10.880	10.940	10.118	16,866,221
2023-06-19	11.510	11.510	10.980	11.050	10.220	27,895,196
2023-06-16	11.160	11.500	11.150	11.450	10.590	24,101,598
2023-06-15	11.100	11.230	10.980	11.200	10.359	15,287,308
2023-06-14	11.180	11.280	11.100	11.110	10.275	10,243,958
2023-06-13	11.130	11.300	11.100	11.180	10.340	11,630,765
2023-06-12	11.030	11.180	10.930	11.130	10.294	17,044,830
2023-06-09	11.140	11.180	10.980	11.030	10.202	18,078,582
2023-06-08	11.100	11.220	10.970	11.150	10.312	16,772,115
2023-06-07	10.950	11.230	10.900	11.150	10.312	27,412,721
2023-06-06	10.690	11.150	10.690	10.920	10.100	34,404,762
2023-06-05	11.210	11.220	10.670	10.800	9.989	46,941,911
2023-06-02	11.150	11.340	10.880	11.300	10.451	33,393,101
2023-06-01	11.650	11.650	11.050	11.120	10.285	32,297,919
2023-05-31	11.440	11.690	11.340	11.610	10.738	26,478,626
2023-05-30	11.180	11.490	11.080	11.480	10.618	18,433,428
2023-05-29	10.950	11.300	10.940	11.180	10.340	17,879,398
2023-05-26	10.960	11.000	10.860	10.960	10.137	14,085,741
2023-05-25	10.900	11.070	10.800	10.960	10.137	15,657,948
2023-05-24	11.200	11.200	10.960	10.990	10.165	16,629,590
2023-05-23	11.140	11.360	11.130	11.200	10.359	13,561,502
2023-05-22	11.100	11.220	11.090	11.160	10.322	10,324,329
2023-05-19	11.300	11.370	11.130	11.150	10.312	10,567,234
2023-05-18	11.340	11.490	11.260	11.340	10.488	10,841,168
2023-05-17	11.430	11.500	11.230	11.300	10.451	10,649,114
2023-05-16	11.660	11.750	11.390	11.450	10.590	14,919,281
2023-05-15	11.380	11.740	11.360	11.660	10.784	21,388,202
2023-05-12	11.550	11.600	11.340	11.410	10.553	9,995,406
2023-05-11	11.410	11.670	11.380	11.570	10.701	15,398,574
2023-05-10	11.670	11.720	11.320	11.410	10.553	20,379,020
2023-05-09	11.210	11.980	11.180	11.660	10.784	43,644,510
2023-05-08	11.100	11.330	10.850	11.240	10.396	43,989,336
2023-05-05	10.930	11.210	10.780	11.110	10.275	50,135,415
2023-05-04	11.600	11.600	10.920	10.920	10.100	65,502,116
2023-04-28	12.220	12.250	12.010	12.130	11.219	15,976,850
2023-04-27	12.260	12.270	12.100	12.140	11.228	12,278,810

← NewerPage 14 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.