Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.160	12.320	12.050	12.250	11.330	14,451,176
2023-04-25	12.420	12.500	12.030	12.250	11.330	19,412,630
2023-04-24	12.600	12.620	12.350	12.420	11.487	17,055,705
2023-04-21	12.670	12.940	12.580	12.620	11.672	21,644,877
2023-04-20	12.670	12.670	12.530	12.610	11.663	14,016,688
2023-04-19	12.910	12.910	12.640	12.650	11.700	17,972,019
2023-04-18	12.850	12.990	12.770	12.850	11.885	16,346,467
2023-04-17	12.750	12.880	12.710	12.820	11.857	27,256,705
2023-04-14	12.820	12.940	12.760	12.780	11.820	13,600,202
2023-04-13	12.970	12.970	12.760	12.880	11.913	19,858,432
2023-04-12	13.050	13.140	12.910	12.960	11.987	22,852,027
2023-04-11	12.860	13.080	12.750	13.050	12.070	35,211,445
2023-04-10	12.700	12.980	12.580	12.860	11.894	32,900,142
2023-04-07	12.350	12.900	12.340	12.700	11.746	33,960,391
2023-04-06	12.500	12.570	12.350	12.350	11.422	15,692,530
2023-04-04	12.430	12.670	12.380	12.490	11.552	27,636,819
2023-04-03	12.090	12.560	12.090	12.420	11.487	41,221,590
2023-03-31	12.070	12.360	12.030	12.070	11.163	23,221,209
2023-03-30	11.820	12.050	11.700	11.980	11.080	19,102,926
2023-03-29	11.810	11.950	11.710	11.820	10.932	17,226,058
2023-03-28	11.880	11.950	11.700	11.780	10.895	19,204,698
2023-03-27	11.880	11.930	11.620	11.880	10.988	28,314,768
2023-03-24	12.010	12.080	11.830	11.880	10.988	22,620,311
2023-03-23	12.140	12.150	11.970	12.040	11.136	12,297,559
2023-03-22	11.940	12.440	11.930	12.150	11.237	25,001,604
2023-03-21	12.020	12.120	11.790	11.940	11.043	21,228,668
2023-03-20	12.280	12.350	12.030	12.050	11.145	15,529,067
2023-03-17	12.400	12.470	12.190	12.250	11.330	21,697,490
2023-03-16	12.250	12.580	12.180	12.320	11.395	24,844,247
2023-03-15	12.130	12.370	12.130	12.310	11.385	13,718,992
2023-03-14	12.250	12.370	12.120	12.130	11.219	12,642,030
2023-03-13	12.070	12.330	12.050	12.310	11.385	16,403,669
2023-03-10	12.440	12.450	12.050	12.060	11.154	25,764,164
2023-03-09	12.520	12.600	12.400	12.490	11.552	13,044,020
2023-03-08	12.640	12.650	12.320	12.440	11.506	26,218,698
2023-03-07	12.760	12.970	12.620	12.640	11.691	22,925,718
2023-03-06	13.020	13.080	12.730	12.790	11.829	29,127,972
2023-03-03	13.130	13.130	12.950	13.040	12.061	15,922,376
2023-03-02	13.210	13.300	13.070	13.080	12.098	17,425,854
2023-03-01	13.180	13.300	13.140	13.210	12.218	24,054,506
2023-02-28	13.050	13.240	12.880	13.200	12.209	34,517,728
2023-02-27	12.920	13.150	12.840	13.040	12.061	19,705,209
2023-02-24	12.920	12.960	12.780	12.940	11.968	14,601,387
2023-02-23	13.030	13.080	12.920	12.960	11.987	13,330,575
2023-02-22	12.970	13.120	12.880	13.040	12.061	18,099,638
2023-02-21	12.950	13.060	12.880	13.010	12.033	27,846,576
2023-02-20	12.650	12.950	12.600	12.860	11.894	28,511,661
2023-02-17	12.590	12.650	12.510	12.600	11.654	13,385,266
2023-02-16	12.780	12.830	12.450	12.590	11.644	32,406,354
2023-02-15	13.140	13.150	12.780	12.820	11.857	35,790,285
2023-02-14	13.140	13.240	12.950	13.190	12.199	33,235,492
2023-02-13	13.160	13.330	13.010	13.140	12.153	25,830,361
2023-02-10	13.260	13.280	13.060	13.180	12.190	19,024,160
2023-02-09	13.120	13.340	13.070	13.280	12.282	29,615,830
2023-02-08	12.980	13.350	12.980	13.110	12.125	36,111,770
2023-02-07	12.850	13.090	12.840	12.980	12.005	21,634,148
2023-02-06	12.740	13.020	12.720	12.850	11.885	22,126,908
2023-02-03	13.140	13.150	12.880	12.900	11.931	23,076,456
2023-02-02	13.140	13.240	13.040	13.130	12.144	18,825,737
2023-02-01	13.280	13.360	12.980	13.170	12.181	32,614,059

← NewerPage 15 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.