Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.280	13.360	12.980	13.170	12.181	32,614,059
2023-01-31	13.100	13.370	13.060	13.270	12.273	22,356,955
2023-01-30	13.460	13.460	13.110	13.120	12.135	22,157,093
2023-01-20	13.160	13.400	13.120	13.290	12.292	17,602,101
2023-01-19	13.110	13.250	12.950	13.230	12.236	18,844,936
2023-01-18	13.400	13.510	13.110	13.160	12.172	22,060,894
2023-01-17	13.690	13.750	13.290	13.370	12.366	25,163,621
2023-01-16	13.300	13.790	13.210	13.580	12.560	56,996,738
2023-01-13	12.980	13.020	12.800	12.930	11.959	23,324,975
2023-01-12	13.020	13.170	12.900	12.960	11.987	38,331,774
2023-01-11	12.890	13.300	12.800	13.020	12.042	57,759,533
2023-01-10	13.210	13.440	12.520	13.250	12.255	165,372,560
2023-01-09	14.850	15.050	13.440	13.500	12.486	86,190,786
2023-01-06	15.030	15.200	14.780	14.930	13.809	13,600,781
2023-01-05	14.910	15.090	14.750	14.960	13.836	15,109,923
2023-01-04	14.100	14.940	14.030	14.870	13.753	21,591,653
2023-01-03	13.730	14.570	13.600	14.130	13.069	20,725,000
2022-12-30	13.710	13.870	13.610	13.650	12.625	9,568,919
2022-12-29	13.720	13.830	13.310	13.620	12.597	17,185,667
2022-12-28	13.710	13.840	13.530	13.820	12.782	8,489,860
2022-12-27	13.830	14.050	13.670	13.680	12.652	9,649,612
2022-12-26	13.850	13.910	13.600	13.710	12.680	8,447,685
2022-12-23	14.030	14.040	13.740	13.820	12.782	6,555,850
2022-12-22	14.050	14.280	13.880	13.940	12.893	9,908,832
2022-12-21	13.830	14.150	13.830	13.940	12.893	7,895,551
2022-12-20	14.260	14.260	13.860	13.940	12.893	10,686,014
2022-12-19	14.670	14.850	14.150	14.390	13.309	11,725,972
2022-12-16	14.480	14.820	14.350	14.680	13.577	12,819,752
2022-12-15	14.440	14.480	14.020	14.380	13.300	13,698,659
2022-12-14	14.500	14.600	14.200	14.430	13.346	16,242,828
2022-12-13	14.530	14.750	14.470	14.600	13.503	17,976,588
2022-12-12	15.080	15.090	14.500	14.530	13.439	23,374,397
2022-12-09	14.730	15.280	14.730	15.200	14.058	39,882,588
2022-12-08	14.580	14.940	14.440	14.740	13.633	25,359,321
2022-12-07	14.900	14.980	14.490	14.560	13.466	19,468,833
2022-12-06	14.810	15.110	14.710	14.870	13.753	19,941,720
2022-12-05	15.030	15.500	14.690	14.810	13.698	35,330,195
2022-12-02	15.320	15.390	14.650	14.820	13.707	24,482,603
2022-12-01	15.300	15.680	15.060	15.290	14.142	31,715,194
2022-11-30	15.500	15.900	15.020	15.570	14.400	55,609,002
2022-11-29	15.050	15.760	14.770	15.760	14.576	51,730,137
2022-11-28	14.000	14.400	13.850	14.330	13.254	23,070,640
2022-11-25	13.560	14.450	13.540	14.330	13.254	37,191,794
2022-11-24	13.620	13.750	13.300	13.510	12.495	13,719,267
2022-11-23	13.550	13.780	13.400	13.540	12.523	14,649,728
2022-11-22	13.500	13.910	13.440	13.570	12.551	17,806,814
2022-11-21	13.380	13.500	13.070	13.440	12.430	14,763,734
2022-11-18	13.230	13.580	13.190	13.400	12.393	21,771,964
2022-11-17	13.160	13.600	12.800	13.320	12.319	20,372,544
2022-11-16	13.510	13.640	13.100	13.130	12.144	25,110,364
2022-11-15	13.570	14.040	13.380	13.640	12.615	34,337,322
2022-11-14	14.120	14.250	13.210	13.790	12.754	62,639,490
2022-11-11	12.860	13.530	12.660	13.530	12.514	58,211,009
2022-11-10	12.500	12.580	12.130	12.300	11.376	22,422,173
2022-11-09	12.780	13.340	12.600	12.610	11.663	24,308,816
2022-11-08	12.240	12.800	12.240	12.580	11.635	34,164,067
2022-11-07	12.090	12.450	11.960	12.270	11.348	23,903,342
2022-11-04	12.180	12.310	12.090	12.120	11.210	26,353,275
2022-11-03	12.200	12.550	12.070	12.130	11.219	21,730,722
2022-11-02	11.960	12.470	11.750	12.330	11.404	26,481,178

← NewerPage 16 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.