Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.360	10.410	10.340	10.350	10.350	11,569,554
2025-10-20	10.380	10.420	10.270	10.360	10.360	14,974,707
2025-10-17	10.250	10.400	10.240	10.380	10.380	17,630,893
2025-10-16	10.280	10.380	10.220	10.300	10.300	14,313,668
2025-10-15	10.310	10.410	10.260	10.280	10.280	16,610,903
2025-10-14	10.270	10.340	10.180	10.310	10.310	23,015,789
2025-10-13	10.030	10.290	10.000	10.260	10.260	22,855,250
2025-10-10	10.100	10.260	10.080	10.230	10.230	18,224,986
2025-10-09	10.270	10.270	10.000	10.180	10.180	36,813,644
2025-09-30	10.140	10.360	10.110	10.260	10.260	17,379,812
2025-09-29	10.050	10.160	9.900	10.150	10.150	24,149,900
2025-09-26	10.350	10.350	9.880	10.050	10.050	45,148,067
2025-09-25	10.530	10.530	10.270	10.310	10.310	25,472,942
2025-09-24	10.450	10.670	10.350	10.520	10.520	27,897,862
2025-09-23	10.650	10.660	10.390	10.450	10.450	18,839,463
2025-09-22	10.710	10.710	10.510	10.650	10.650	10,724,401
2025-09-19	10.630	10.770	10.580	10.720	10.720	17,028,484
2025-09-18	10.880	10.900	10.560	10.610	10.610	21,907,099
2025-09-17	10.890	11.030	10.780	10.870	10.870	19,408,100
2025-09-16	10.590	11.000	10.590	10.900	10.900	35,785,554
2025-09-15	10.590	10.690	10.530	10.590	10.590	19,596,676
2025-09-12	10.580	10.610	10.470	10.590	10.590	13,935,743
2025-09-11	10.500	10.590	10.410	10.580	10.580	15,991,024
2025-09-10	10.690	10.750	10.450	10.460	10.460	18,912,448
2025-09-09	10.320	10.800	10.300	10.700	10.700	39,291,150
2025-09-08	10.460	10.590	10.280	10.350	10.350	30,492,970
2025-09-05	10.540	10.580	10.360	10.400	10.400	23,376,350
2025-09-04	10.320	10.560	10.180	10.530	10.530	28,908,881
2025-09-03	10.590	10.610	10.270	10.290	10.290	29,959,604
2025-09-02	10.710	10.770	10.430	10.510	10.510	39,359,474
2025-09-01	11.330	11.330	10.530	10.800	10.800	86,034,640
2025-08-29	11.690	11.710	11.550	11.640	11.640	20,802,866
2025-08-28	11.370	11.690	11.360	11.690	11.690	27,078,178
2025-08-27	11.480	11.610	11.360	11.370	11.370	19,653,295
2025-08-26	11.450	11.640	11.330	11.520	11.520	20,596,852
2025-08-25	11.160	11.600	11.130	11.450	11.450	30,363,982
2025-08-22	11.280	11.290	11.110	11.210	11.210	16,188,124
2025-08-21	11.280	11.330	11.150	11.240	11.240	17,128,278
2025-08-20	11.240	11.320	11.130	11.280	11.280	21,193,182
2025-08-19	11.200	11.340	11.040	11.280	11.280	26,330,219
2025-08-18	11.180	11.340	11.100	11.200	11.200	34,943,226
2025-08-15	10.820	11.370	10.800	11.180	11.180	58,057,789
2025-08-14	10.460	10.950	10.410	10.900	10.900	70,601,024
2025-08-13	10.360	10.440	10.310	10.340	10.340	18,184,676
2025-08-12	10.320	10.490	10.300	10.340	10.340	16,455,498
2025-08-11	10.220	10.330	10.220	10.330	10.330	14,621,381
2025-08-08	10.200	10.240	10.150	10.220	10.220	11,462,801
2025-08-07	10.200	10.250	10.170	10.200	10.200	11,415,644
2025-08-06	10.250	10.260	10.160	10.200	10.200	10,554,801
2025-08-05	10.230	10.280	10.180	10.210	10.210	12,115,601
2025-08-04	10.180	10.230	10.120	10.210	10.210	10,337,361
2025-08-01	10.140	10.260	10.110	10.190	10.190	12,356,700
2025-07-31	10.390	10.400	10.100	10.140	10.140	28,190,558
2025-07-30	10.470	10.530	10.380	10.430	10.430	12,680,700
2025-07-29	10.450	10.470	10.330	10.460	10.460	14,028,693
2025-07-28	10.610	10.640	10.430	10.480	10.480	15,930,001
2025-07-25	10.580	10.710	10.540	10.610	10.610	18,036,647
2025-07-24	10.590	10.650	10.490	10.560	10.560	15,443,320
2025-07-23	10.510	10.640	10.490	10.550	10.550	21,991,866
2025-07-22	10.390	10.510	10.290	10.510	10.510	20,258,000

← NewerPage 5 of 21 · 1,215 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.