Xiamen C&D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.580 | 8.780 | 8.550 | 8.600 | 8.600 | 25,652,163 |
| 2026-07-16 | 8.490 | 8.650 | 8.360 | 8.590 | 8.590 | 19,672,901 |
| 2026-07-15 | 8.560 | 8.630 | 8.420 | 8.510 | 8.510 | 23,236,446 |
| 2026-07-14 | 8.410 | 8.600 | 8.410 | 8.520 | 8.520 | 13,603,343 |
| 2026-07-13 | 8.550 | 8.650 | 8.410 | 8.470 | 8.470 | 14,345,429 |
| 2026-07-10 | 8.600 | 8.690 | 8.420 | 8.580 | 8.580 | 13,847,902 |
| 2026-07-09 | 8.480 | 8.570 | 8.420 | 8.570 | 8.570 | 11,771,873 |
| 2026-07-08 | 8.450 | 8.570 | 8.350 | 8.510 | 8.510 | 13,361,920 |
| 2026-07-07 | 8.550 | 8.600 | 8.320 | 8.470 | 8.470 | 18,166,300 |
| 2026-07-06 | 8.210 | 8.640 | 8.160 | 8.580 | 8.580 | 24,277,288 |
| 2026-07-03 | 8.220 | 8.260 | 8.050 | 8.220 | 8.220 | 19,045,178 |
| 2026-07-02 | 7.950 | 8.230 | 7.930 | 8.150 | 8.150 | 26,608,038 |
| 2026-07-01 | 7.930 | 8.080 | 7.680 | 7.930 | 7.930 | 34,966,678 |
| 2026-06-30 | 8.120 | 8.140 | 7.830 | 7.930 | 7.930 | 26,097,100 |
| 2026-06-29 | 8.120 | 8.200 | 7.790 | 8.150 | 8.150 | 26,039,372 |
| 2026-06-26 | 8.400 | 8.400 | 8.040 | 8.080 | 8.080 | 28,392,291 |
| 2026-06-25 | 8.490 | 8.630 | 8.300 | 8.340 | 8.340 | 31,401,010 |
| 2026-06-24 | 8.780 | 8.880 | 8.370 | 8.530 | 8.530 | 31,646,521 |
| 2026-06-23 | 9.110 | 9.290 | 9.050 | 9.270 | 8.770 | 22,346,460 |
| 2026-06-22 | 8.980 | 9.140 | 8.910 | 9.110 | 8.619 | 23,063,545 |
| 2026-06-18 | 9.090 | 9.150 | 8.930 | 8.980 | 8.496 | 25,404,798 |
| 2026-06-17 | 9.300 | 9.400 | 9.000 | 9.090 | 8.600 | 29,780,107 |
| 2026-06-16 | 9.350 | 9.360 | 9.190 | 9.310 | 9.310 | 16,571,684 |
| 2026-06-15 | 9.590 | 9.680 | 9.250 | 9.290 | 9.290 | 23,062,600 |
| 2026-06-12 | 9.440 | 9.600 | 9.300 | 9.540 | 9.540 | 13,250,069 |
| 2026-06-11 | 9.370 | 9.440 | 9.270 | 9.370 | 9.370 | 10,554,800 |
| 2026-06-10 | 9.250 | 9.390 | 9.220 | 9.380 | 9.380 | 11,652,891 |
| 2026-06-09 | 9.440 | 9.470 | 9.010 | 9.310 | 9.310 | 30,740,811 |
| 2026-06-08 | 9.400 | 9.510 | 9.280 | 9.400 | 9.400 | 20,176,341 |
| 2026-06-05 | 9.700 | 9.860 | 9.480 | 9.510 | 9.510 | 21,049,300 |
| 2026-06-04 | 9.620 | 10.010 | 9.560 | 9.700 | 9.700 | 29,610,852 |
| 2026-06-03 | 9.770 | 9.810 | 9.540 | 9.620 | 9.620 | 19,893,552 |
| 2026-06-02 | 9.920 | 10.180 | 9.710 | 9.770 | 9.770 | 16,972,648 |
| 2026-06-01 | 9.640 | 10.000 | 9.510 | 9.930 | 9.930 | 37,787,388 |
| 2026-05-29 | 9.310 | 9.870 | 9.260 | 9.690 | 9.690 | 29,122,952 |
| 2026-05-28 | 9.290 | 9.430 | 9.140 | 9.310 | 9.310 | 18,262,620 |
| 2026-05-27 | 9.510 | 9.510 | 9.160 | 9.310 | 9.310 | 28,933,231 |
| 2026-05-26 | 9.640 | 9.650 | 9.420 | 9.540 | 9.540 | 18,294,300 |
| 2026-05-25 | 9.420 | 9.760 | 9.410 | 9.600 | 9.600 | 22,423,885 |
| 2026-05-22 | 9.610 | 9.630 | 9.390 | 9.450 | 9.450 | 22,530,696 |
| 2026-05-21 | 9.740 | 9.970 | 9.520 | 9.550 | 9.550 | 25,738,166 |
| 2026-05-20 | 9.860 | 9.870 | 9.660 | 9.770 | 9.770 | 21,139,629 |
| 2026-05-19 | 9.760 | 9.940 | 9.750 | 9.930 | 9.930 | 21,338,930 |
| 2026-05-18 | 10.090 | 10.130 | 9.620 | 9.820 | 9.820 | 34,988,291 |
| 2026-05-15 | 10.170 | 10.270 | 10.070 | 10.130 | 10.130 | 20,675,363 |
| 2026-05-14 | 10.230 | 10.440 | 10.160 | 10.180 | 10.180 | 24,055,098 |
| 2026-05-13 | 10.400 | 10.670 | 10.180 | 10.280 | 10.280 | 39,365,188 |
| 2026-05-12 | 10.110 | 10.680 | 10.100 | 10.550 | 10.550 | 56,990,549 |
| 2026-05-11 | 9.920 | 10.350 | 9.850 | 10.210 | 10.210 | 42,864,283 |
| 2026-05-08 | 9.870 | 10.260 | 9.860 | 9.950 | 9.950 | 21,708,499 |
| 2026-05-07 | 9.880 | 9.990 | 9.830 | 9.970 | 9.970 | 20,062,107 |
| 2026-05-06 | 9.510 | 9.990 | 9.490 | 9.880 | 9.880 | 45,679,978 |
| 2026-04-30 | 9.410 | 9.640 | 9.380 | 9.510 | 9.510 | 25,773,667 |
| 2026-04-29 | 9.570 | 9.700 | 9.370 | 9.420 | 9.420 | 28,232,546 |
| 2026-04-28 | 9.120 | 9.630 | 9.110 | 9.500 | 9.500 | 54,539,409 |
| 2026-04-27 | 8.950 | 9.030 | 8.830 | 9.000 | 9.000 | 14,841,265 |
| 2026-04-24 | 8.960 | 9.020 | 8.860 | 8.950 | 8.950 | 12,818,155 |
| 2026-04-23 | 8.910 | 8.950 | 8.830 | 8.920 | 8.920 | 12,740,457 |
| 2026-04-22 | 8.750 | 8.920 | 8.690 | 8.910 | 8.910 | 16,832,100 |
| 2026-04-21 | 8.740 | 8.840 | 8.730 | 8.800 | 8.800 | 11,521,300 |
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.