Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.260	13.470	12.550	12.550	11.044	44,320,847
2022-05-05	14.210	14.290	13.600	13.940	12.267	45,144,291
2022-04-29	13.980	14.720	13.560	14.460	12.725	57,934,917
2022-04-28	13.070	14.090	13.070	14.040	12.355	49,020,847
2022-04-27	13.200	13.630	12.740	13.060	11.493	50,076,445
2022-04-26	12.890	13.730	12.860	13.350	11.748	43,201,107
2022-04-25	13.500	13.770	13.010	13.020	11.457	37,639,597
2022-04-22	13.280	13.940	13.280	13.770	12.117	28,465,825
2022-04-21	13.460	14.100	13.380	13.470	11.853	43,353,711
2022-04-20	13.870	14.280	13.330	13.560	11.933	40,507,877
2022-04-19	13.600	14.160	13.540	13.960	12.285	50,404,312
2022-04-18	13.950	14.480	13.330	13.490	11.871	52,311,768
2022-04-15	13.750	14.960	13.680	14.140	12.443	55,680,683
2022-04-14	13.670	14.370	13.380	13.960	12.285	46,522,303
2022-04-13	12.780	14.130	12.640	13.810	12.153	55,415,011
2022-04-12	13.330	13.680	12.780	12.900	11.352	49,650,530
2022-04-11	13.660	13.700	13.050	13.330	11.730	48,110,343
2022-04-08	13.500	13.900	13.090	13.820	12.161	53,100,145
2022-04-07	14.210	14.600	13.430	13.620	11.985	62,078,685
2022-04-06	13.370	14.600	13.330	14.570	12.821	62,734,853
2022-04-01	12.600	13.660	12.600	13.300	11.704	47,129,411
2022-03-31	12.770	13.120	12.590	12.720	11.193	48,132,670
2022-03-30	12.000	12.990	11.930	12.900	11.352	48,960,150
2022-03-29	11.910	12.070	11.680	11.970	10.533	27,696,654
2022-03-28	11.810	12.220	11.500	11.910	10.481	31,453,020
2022-03-25	12.100	12.460	11.850	11.890	10.463	40,017,692
2022-03-24	11.710	12.320	11.560	12.280	10.806	46,173,095
2022-03-23	11.590	12.010	11.420	11.880	10.454	58,196,865
2022-03-22	11.090	11.990	10.910	11.650	10.252	57,567,488
2022-03-21	11.170	11.650	10.920	11.060	9.733	53,867,131
2022-03-18	10.320	11.310	10.320	11.250	9.900	70,625,696
2022-03-17	9.900	10.710	9.900	10.480	9.222	48,060,416
2022-03-16	9.950	10.000	9.180	9.740	8.571	62,115,203
2022-03-15	10.510	10.680	9.810	9.830	8.650	53,645,356
2022-03-14	10.650	11.170	10.600	10.650	9.372	35,049,578
2022-03-11	10.580	10.880	10.260	10.770	9.477	38,911,160
2022-03-10	10.650	10.950	10.290	10.580	9.310	39,352,597
2022-03-09	10.380	10.850	10.140	10.450	9.196	54,262,269
2022-03-08	10.500	10.600	10.220	10.250	9.020	27,638,132
2022-03-07	10.360	10.600	10.360	10.510	9.249	29,633,323
2022-03-04	10.480	10.550	10.280	10.510	9.249	22,325,270
2022-03-03	10.150	10.560	10.080	10.510	9.249	36,425,141
2022-03-02	10.030	10.300	10.020	10.110	8.897	16,447,460
2022-03-01	9.990	10.180	9.950	10.020	8.818	13,892,297
2022-02-28	9.990	10.030	9.810	9.980	8.782	16,171,981
2022-02-25	9.980	10.200	9.870	9.940	8.747	15,805,906
2022-02-24	10.160	10.160	9.810	9.930	8.738	25,676,840
2022-02-23	10.200	10.230	9.980	10.110	8.897	19,405,488
2022-02-22	9.990	10.350	9.970	10.190	8.967	40,891,067
2022-02-21	9.990	10.180	9.900	10.110	8.897	27,053,309
2022-02-18	9.310	10.090	9.290	9.990	8.791	41,963,636
2022-02-17	9.730	9.760	9.140	9.390	8.263	37,390,858
2022-02-16	9.730	9.890	9.650	9.750	8.580	27,000,322
2022-02-15	9.830	10.020	9.630	9.710	8.545	29,737,964
2022-02-14	10.110	10.120	9.780	9.830	8.650	25,193,974
2022-02-11	9.800	10.290	9.760	10.080	8.870	42,119,137
2022-02-10	9.540	9.900	9.460	9.820	8.642	25,671,094
2022-02-09	9.670	9.730	9.450	9.520	8.378	16,571,498
2022-02-08	9.500	9.700	9.470	9.680	8.518	19,477,509
2022-02-07	9.450	9.670	9.360	9.540	8.395	17,699,995

← NewerPage 19 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.