Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.440	9.610	9.290	9.360	8.237	16,848,214
2022-01-27	9.350	9.730	9.300	9.310	8.193	16,710,669
2022-01-26	9.410	9.460	9.210	9.390	8.263	13,205,212
2022-01-25	9.710	9.790	9.350	9.350	8.228	15,736,396
2022-01-24	9.460	9.880	9.310	9.730	8.562	20,671,920
2022-01-21	9.710	9.750	9.460	9.530	8.386	16,566,646
2022-01-20	9.580	9.830	9.580	9.740	8.571	20,846,921
2022-01-19	9.400	9.660	9.360	9.650	8.492	22,445,072
2022-01-18	9.210	9.390	9.130	9.340	8.219	16,736,100
2022-01-17	9.330	9.430	9.180	9.200	8.096	13,160,986
2022-01-14	9.460	9.500	9.220	9.330	8.210	16,419,885
2022-01-13	9.660	9.760	9.440	9.480	8.342	19,167,808
2022-01-12	9.800	9.900	9.590	9.660	8.501	26,081,270
2022-01-11	9.390	9.900	9.320	9.860	8.677	45,090,369
2022-01-10	9.340	9.490	9.280	9.380	8.254	17,452,635
2022-01-07	9.180	9.500	9.180	9.340	8.219	21,249,375
2022-01-06	9.270	9.400	9.150	9.190	8.087	17,140,496
2022-01-05	9.120	9.440	9.080	9.320	8.202	30,234,727
2022-01-04	9.080	9.140	9.030	9.100	8.008	12,922,342
2021-12-31	8.940	9.120	8.860	9.070	7.982	14,696,886
2021-12-30	8.920	9.010	8.870	8.920	7.850	9,202,370
2021-12-29	8.840	8.990	8.800	8.940	7.867	12,289,696
2021-12-28	8.890	8.900	8.790	8.840	7.779	6,302,328
2021-12-27	8.810	8.970	8.750	8.910	7.841	11,576,542
2021-12-24	8.890	8.890	8.660	8.810	7.753	12,681,829
2021-12-23	8.840	8.950	8.790	8.890	7.823	11,431,909
2021-12-22	8.990	9.030	8.810	8.840	7.779	14,147,851
2021-12-21	8.770	9.050	8.760	8.990	7.911	17,507,461
2021-12-20	8.730	8.890	8.720	8.770	7.718	15,557,261
2021-12-17	8.740	8.890	8.700	8.780	7.726	15,584,455
2021-12-16	8.630	8.790	8.610	8.730	7.682	16,411,287
2021-12-15	8.750	8.760	8.580	8.640	7.603	18,265,235
2021-12-14	8.950	8.980	8.680	8.750	7.700	26,381,555
2021-12-13	9.100	9.150	8.910	8.990	7.911	29,529,590
2021-12-10	9.000	9.220	9.000	9.050	7.964	42,129,026
2021-12-09	8.650	9.100	8.600	9.000	7.920	53,823,242
2021-12-08	8.630	8.720	8.450	8.660	7.621	32,108,823
2021-12-07	8.160	8.640	8.160	8.590	7.559	48,007,044
2021-12-06	8.190	8.300	8.120	8.120	7.146	14,703,820
2021-12-03	8.100	8.240	8.090	8.160	7.181	10,041,858
2021-12-02	8.140	8.200	8.080	8.100	7.128	10,588,829
2021-12-01	8.060	8.170	8.040	8.150	7.172	9,807,109
2021-11-30	8.090	8.150	8.050	8.070	7.102	10,531,279
2021-11-29	8.110	8.140	8.060	8.090	7.119	11,446,542
2021-11-26	8.300	8.300	8.180	8.210	7.225	9,909,273
2021-11-25	8.330	8.380	8.260	8.300	7.304	10,003,075
2021-11-24	8.260	8.410	8.230	8.350	7.348	15,248,502
2021-11-23	8.280	8.350	8.230	8.270	7.278	12,536,090
2021-11-22	8.390	8.440	8.280	8.280	7.286	18,604,973
2021-11-19	8.040	8.460	8.030	8.390	7.383	31,381,450
2021-11-18	8.070	8.120	8.030	8.070	7.102	12,324,740
2021-11-17	8.010	8.190	7.990	8.070	7.102	24,853,416
2021-11-16	8.200	8.380	8.140	8.300	7.304	27,436,357
2021-11-15	7.940	8.300	7.850	8.280	7.286	30,763,710
2021-11-12	8.090	8.110	7.920	7.940	6.987	22,486,760
2021-11-11	7.690	8.250	7.650	8.190	7.207	32,449,374
2021-11-10	7.660	7.700	7.530	7.670	6.750	11,760,489
2021-11-09	7.630	7.720	7.620	7.660	6.741	10,050,074
2021-11-08	7.650	7.700	7.590	7.640	6.723	8,213,344
2021-11-05	7.740	7.750	7.620	7.650	6.732	11,012,555

← NewerPage 20 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.