Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.010	12.160	11.640	11.960	11.062	30,929,956
2022-10-31	12.650	12.700	11.850	11.990	11.089	43,076,034
2022-10-28	12.850	12.960	12.440	12.640	11.691	28,211,363
2022-10-27	12.910	13.180	12.640	12.990	12.014	27,572,104
2022-10-26	13.060	13.550	12.730	12.900	11.931	49,973,576
2022-10-25	13.690	13.760	12.930	13.190	12.199	35,198,554
2022-10-24	14.360	14.380	13.550	13.580	12.560	27,871,812
2022-10-21	14.140	14.780	14.060	14.480	13.392	19,254,386
2022-10-20	14.520	14.650	14.160	14.230	13.161	16,099,418
2022-10-19	14.180	14.780	14.110	14.490	13.402	16,412,535
2022-10-18	14.180	14.550	14.070	14.220	13.152	19,425,501
2022-10-17	14.390	14.490	13.810	14.200	13.133	18,630,843
2022-10-14	14.440	15.080	14.420	14.460	13.374	19,541,098
2022-10-13	14.710	14.860	14.050	14.540	13.448	30,988,807
2022-10-12	14.170	14.950	14.010	14.870	13.753	25,177,519
2022-10-11	14.320	14.440	14.000	14.160	13.096	21,562,412
2022-10-10	14.000	14.630	13.910	14.330	13.254	44,594,386
2022-09-30	13.820	14.140	13.510	13.850	12.810	30,419,715
2022-09-29	14.210	14.320	13.520	13.640	12.615	37,808,762
2022-09-28	14.460	14.460	14.070	14.190	13.124	14,033,449
2022-09-27	14.420	14.650	14.180	14.480	13.392	19,039,794
2022-09-26	14.230	14.960	14.200	14.430	13.346	24,274,088
2022-09-23	14.560	14.940	14.310	14.390	13.309	17,180,183
2022-09-22	14.300	14.600	14.120	14.510	13.420	15,650,539
2022-09-21	14.510	14.580	14.200	14.460	13.374	20,132,363
2022-09-20	14.750	14.790	14.200	14.420	13.337	27,533,719
2022-09-19	14.580	14.960	14.200	14.670	13.568	24,234,409
2022-09-16	14.810	15.200	14.410	14.480	13.392	37,808,957
2022-09-15	15.000	15.580	14.620	14.970	13.846	44,563,005
2022-09-14	14.400	15.260	14.340	14.860	13.744	27,591,604
2022-09-13	14.790	15.320	14.350	14.650	13.550	48,240,923
2022-09-09	13.940	15.070	13.940	14.900	13.781	54,080,142
2022-09-08	13.880	14.240	13.530	14.020	12.967	34,862,729
2022-09-07	13.830	14.230	13.730	13.900	12.856	42,095,174
2022-09-06	13.230	14.070	13.200	13.850	12.810	55,194,956
2022-09-05	12.670	13.430	12.550	13.270	12.273	44,283,730
2022-09-02	12.630	12.800	12.240	12.650	11.700	44,382,608
2022-09-01	11.760	12.910	11.630	12.550	11.607	67,796,983
2022-08-31	11.420	11.860	11.310	11.740	10.858	35,019,638
2022-08-30	11.420	11.560	11.170	11.400	10.544	20,481,220
2022-08-29	11.210	11.410	10.940	11.380	10.525	21,151,161
2022-08-26	11.040	11.480	10.960	11.370	10.516	28,845,876
2022-08-25	10.750	11.070	10.710	10.990	10.165	34,287,382
2022-08-24	11.550	11.550	10.780	10.780	9.970	83,479,154
2022-08-23	12.090	12.100	11.820	11.980	11.080	19,638,615
2022-08-22	11.510	12.000	10.330	11.930	11.034	31,405,997
2022-08-19	11.210	11.640	11.130	11.480	10.618	24,000,118
2022-08-18	11.280	11.330	11.040	11.230	10.386	14,959,836
2022-08-17	11.000	11.390	10.970	11.290	10.442	25,302,987
2022-08-16	10.950	11.200	10.850	11.030	10.202	18,508,054
2022-08-15	10.820	11.000	10.720	10.950	10.128	21,598,361
2022-08-12	10.750	10.830	10.620	10.800	9.989	15,551,641
2022-08-11	10.570	10.770	10.450	10.710	9.906	25,216,691
2022-08-10	10.740	10.740	10.430	10.540	9.748	15,362,266
2022-08-09	10.610	10.850	10.410	10.720	9.915	22,456,651
2022-08-08	10.620	10.850	10.510	10.600	9.804	24,276,571
2022-08-05	10.660	10.700	10.470	10.680	9.878	14,759,956
2022-08-04	10.690	10.720	10.480	10.620	9.822	15,541,573
2022-08-03	10.980	11.190	10.480	10.590	9.795	31,370,409
2022-08-02	11.550	11.550	10.910	10.950	10.128	28,809,813

← NewerPage 17 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.