Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	9.350	9.400	9.300	9.340	9.340	26,557,052
2026-01-14	9.390	9.420	9.250	9.350	9.350	31,820,443
2026-01-13	9.390	9.440	9.370	9.390	9.390	18,660,422
2026-01-12	9.440	9.440	9.360	9.420	9.420	19,037,097
2026-01-09	9.390	9.460	9.360	9.430	9.430	23,888,705
2026-01-08	9.320	9.440	9.280	9.400	9.400	22,281,273
2026-01-07	9.470	9.470	9.330	9.340	9.340	21,367,386
2026-01-06	9.390	9.480	9.380	9.470	9.470	18,991,456
2026-01-05	9.250	9.430	9.230	9.400	9.400	24,148,516
2025-12-31	9.330	9.330	9.170	9.250	9.250	18,773,163
2025-12-30	9.450	9.470	9.300	9.320	9.320	25,349,276
2025-12-29	9.590	9.620	9.480	9.480	9.480	19,507,500
2025-12-26	9.510	9.610	9.470	9.590	9.590	23,044,704
2025-12-25	9.470	9.580	9.470	9.530	9.530	20,031,453
2025-12-24	9.360	9.520	9.320	9.460	9.460	26,697,375
2025-12-23	9.320	9.490	9.320	9.350	9.350	21,176,845
2025-12-22	9.350	9.380	9.300	9.320	9.320	22,570,700
2025-12-19	9.360	9.420	9.290	9.350	9.350	21,021,442
2025-12-18	9.480	9.480	9.330	9.350	9.350	19,537,834
2025-12-17	9.400	9.540	9.340	9.480	9.480	19,962,491
2025-12-16	9.520	9.570	9.410	9.430	9.430	18,465,400
2025-12-15	9.460	9.590	9.370	9.530	9.530	26,718,324
2025-12-12	9.500	9.550	9.300	9.550	9.550	52,782,722
2025-12-11	9.840	9.850	9.470	9.500	9.500	48,413,775
2025-12-10	9.670	9.990	9.650	9.870	9.870	49,319,722
2025-12-09	9.790	9.790	9.610	9.670	9.670	30,050,480
2025-12-08	9.730	9.890	9.650	9.800	9.800	28,564,273
2025-12-05	9.610	9.750	9.510	9.730	9.730	26,292,946
2025-12-04	9.590	9.690	9.470	9.650	9.650	26,699,540
2025-12-03	9.640	9.730	9.570	9.590	9.590	22,496,000
2025-12-02	9.710	9.730	9.570	9.630	9.630	28,191,360
2025-12-01	9.930	9.950	9.650	9.750	9.750	54,646,575
2025-11-28	9.900	9.980	9.830	9.950	9.950	21,117,982
2025-11-27	10.080	10.100	9.900	9.900	9.900	28,343,253
2025-11-26	10.130	10.280	10.070	10.070	10.070	19,948,044
2025-11-25	10.240	10.420	10.100	10.120	10.120	37,084,717
2025-11-24	10.680	10.770	10.170	10.170	10.170	55,508,489
2025-11-21	10.490	10.780	10.420	10.740	10.740	50,362,670
2025-11-20	10.400	10.650	10.370	10.470	10.470	17,206,029
2025-11-19	10.590	10.590	10.300	10.350	10.350	16,114,054
2025-11-18	10.780	10.800	10.500	10.530	10.530	17,438,500
2025-11-17	10.810	10.880	10.650	10.800	10.800	17,850,816
2025-11-14	10.900	10.980	10.800	10.800	10.800	17,478,984
2025-11-13	10.730	10.920	10.680	10.910	10.910	21,802,668
2025-11-12	10.650	10.790	10.610	10.730	10.730	18,997,278
2025-11-11	10.550	10.800	10.440	10.650	10.650	31,169,192
2025-11-10	10.240	10.600	10.220	10.560	10.560	35,775,848
2025-11-07	10.190	10.280	10.180	10.240	10.240	16,767,700
2025-11-06	10.170	10.200	10.120	10.160	10.160	15,455,596
2025-11-05	10.280	10.290	10.100	10.180	10.180	28,942,384
2025-11-04	10.130	10.480	10.070	10.390	10.390	35,788,278
2025-11-03	10.150	10.210	10.100	10.130	10.130	21,856,514
2025-10-31	10.170	10.270	10.140	10.190	10.190	25,696,473
2025-10-30	10.290	10.330	10.200	10.270	10.270	18,412,753
2025-10-29	10.400	10.410	10.120	10.290	10.290	25,847,592
2025-10-28	10.350	10.590	10.330	10.460	10.460	29,472,568
2025-10-27	10.410	10.540	10.310	10.370	10.370	20,186,693
2025-10-24	10.500	10.510	10.240	10.420	10.420	19,442,425
2025-10-23	10.420	10.490	10.390	10.460	10.460	12,609,260
2025-10-22	10.360	10.470	10.320	10.410	10.410	12,083,118

← NewerPage 4 of 5 · 242 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.