Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	11.220	11.680	11.100	11.570	10.701	27,219,117
2022-07-29	11.680	11.700	11.200	11.230	10.386	39,895,212
2022-07-28	11.900	11.980	11.680	11.710	10.830	17,703,804
2022-07-27	11.990	12.100	11.500	11.920	11.025	27,972,425
2022-07-26	11.490	12.080	11.270	11.960	11.062	38,291,677
2022-07-25	11.370	11.800	11.300	11.390	10.534	22,839,620
2022-07-22	11.640	11.680	11.140	11.300	10.451	35,905,539
2022-07-21	11.850	11.890	11.580	11.600	10.729	18,552,452
2022-07-20	12.040	12.070	11.640	11.890	10.997	23,944,640
2022-07-19	12.180	12.220	11.800	12.010	11.108	21,568,549
2022-07-18	11.870	12.280	11.730	12.150	11.237	21,259,516
2022-07-15	12.300	12.300	11.810	11.860	10.969	19,220,917
2022-07-14	12.660	12.680	11.930	12.300	11.376	31,665,328
2022-07-13	12.310	13.050	12.220	12.690	11.737	35,907,113
2022-07-12	11.930	12.490	11.750	12.290	11.367	32,649,266
2022-07-11	11.660	12.050	11.570	11.910	11.015	25,475,696
2022-07-08	11.640	11.900	11.570	11.620	10.747	21,975,334
2022-07-07	11.910	11.940	11.510	11.730	10.849	31,804,230
2022-07-06	13.120	13.220	12.220	12.360	10.877	38,568,789
2022-07-05	13.410	13.620	13.080	13.230	11.642	21,933,804
2022-07-04	13.050	13.440	12.890	13.350	11.748	29,836,236
2022-07-01	13.170	13.250	12.990	13.130	11.554	27,455,987
2022-06-30	12.950	13.290	12.820	13.070	11.501	36,573,300
2022-06-29	11.940	13.160	11.900	12.930	11.378	72,316,128
2022-06-28	12.200	12.200	11.750	11.960	10.525	23,805,732
2022-06-27	11.760	12.220	11.700	12.030	10.586	44,174,071
2022-06-24	12.030	12.030	11.560	11.760	10.349	56,058,438
2022-06-23	12.240	12.270	11.620	12.030	10.586	58,245,975
2022-06-22	13.000	13.050	12.190	12.230	10.762	46,541,654
2022-06-21	12.960	13.330	12.860	12.960	11.405	43,177,086
2022-06-20	12.810	13.260	12.760	12.960	11.405	36,741,644
2022-06-17	13.050	13.070	12.670	12.830	11.290	30,330,058
2022-06-16	12.830	13.360	12.830	12.980	11.422	31,478,654
2022-06-15	12.700	13.270	12.530	13.010	11.449	44,272,533
2022-06-14	12.510	12.820	12.180	12.800	11.264	41,271,092
2022-06-13	13.730	13.900	12.580	12.590	11.079	70,356,011
2022-06-10	13.680	14.080	13.400	13.980	12.302	40,561,122
2022-06-09	13.050	13.930	13.000	13.680	12.038	46,225,866
2022-06-08	13.100	13.260	12.950	13.060	11.493	21,579,378
2022-06-07	12.820	13.210	12.750	13.090	11.519	21,106,587
2022-06-06	13.030	13.090	12.540	12.820	11.281	30,864,302
2022-06-02	12.980	13.390	12.900	13.020	11.457	21,695,930
2022-06-01	13.300	13.300	12.860	13.000	11.440	23,210,670
2022-05-31	13.330	13.450	12.990	13.330	11.730	21,832,641
2022-05-30	13.440	13.540	13.170	13.300	11.704	20,714,344
2022-05-27	13.700	13.880	13.200	13.410	11.801	29,397,915
2022-05-26	13.080	13.720	13.080	13.620	11.985	26,309,625
2022-05-25	12.590	13.180	12.570	13.140	11.563	31,873,202
2022-05-24	13.570	13.570	12.580	12.590	11.079	52,212,993
2022-05-23	14.240	14.250	13.200	13.980	12.302	43,405,928
2022-05-20	13.620	14.420	13.620	14.290	12.575	36,943,877
2022-05-19	13.510	13.850	13.400	13.700	12.056	20,548,112
2022-05-18	13.510	13.760	13.380	13.600	11.968	28,153,560
2022-05-17	13.930	13.930	13.380	13.440	11.827	28,197,172
2022-05-16	13.670	14.230	13.110	13.930	12.258	48,533,477
2022-05-13	13.020	13.430	12.530	13.230	11.642	33,193,166
2022-05-12	12.530	13.090	12.440	12.830	11.290	24,951,550
2022-05-11	13.320	13.450	12.600	12.830	11.290	41,423,031
2022-05-10	12.050	13.390	11.880	13.300	11.704	52,137,264
2022-05-09	12.030	12.570	11.950	12.300	10.824	35,301,419

← NewerPage 18 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.