Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.330	10.440	10.320	10.400	10.400	14,352,000
2025-07-18	10.410	10.460	10.280	10.330	10.330	20,361,768
2025-07-17	10.460	10.500	10.350	10.380	10.380	18,568,477
2025-07-16	10.700	10.750	10.410	10.440	10.440	19,298,080
2025-07-15	10.820	10.940	10.660	10.740	10.740	16,868,156
2025-07-14	10.740	10.910	10.740	10.810	10.810	13,754,944
2025-07-11	10.740	10.810	10.670	10.730	10.730	14,089,182
2025-07-10	10.660	10.820	10.580	10.790	10.790	18,142,689
2025-07-09	10.520	10.670	10.510	10.650	10.650	13,299,081
2025-07-08	10.610	10.650	10.490	10.520	10.520	14,927,949
2025-07-07	10.490	10.600	10.450	10.580	10.580	9,117,773
2025-07-04	10.560	10.580	10.470	10.490	10.490	9,451,964
2025-07-03	10.540	10.660	10.500	10.560	10.560	10,021,624
2025-07-02	10.420	10.640	10.360	10.540	10.540	19,438,383
2025-07-01	10.400	10.470	10.230	10.360	10.360	22,459,220
2025-06-30	10.390	10.600	10.280	10.370	10.370	20,368,678
2025-06-27	10.510	10.650	10.360	10.440	10.440	23,169,974
2025-06-26	10.380	10.530	10.310	10.510	10.510	22,883,095
2025-06-25	10.030	10.390	9.970	10.360	10.360	37,380,887
2025-06-24	9.930	10.030	9.860	10.010	10.010	11,867,093
2025-06-23	9.880	9.930	9.790	9.900	9.900	10,827,209
2025-06-20	9.920	9.950	9.840	9.880	9.880	10,785,314
2025-06-19	10.050	10.050	9.860	9.930	9.930	12,697,596
2025-06-18	10.090	10.120	10.000	10.020	10.020	9,910,127
2025-06-17	10.050	10.150	10.020	10.080	10.080	8,948,105
2025-06-16	9.950	10.120	9.920	10.050	10.050	13,134,239
2025-06-13	10.070	10.100	9.940	9.960	9.960	15,338,377
2025-06-12	10.020	10.070	9.990	10.030	10.030	8,176,410
2025-06-11	9.990	10.070	9.950	10.020	10.020	11,004,738
2025-06-10	10.000	10.070	9.910	9.960	9.960	10,681,303
2025-06-09	10.050	10.090	9.910	9.990	9.990	13,043,941
2025-06-06	9.970	10.110	9.930	10.050	10.050	12,485,652
2025-06-05	9.950	10.040	9.880	9.970	9.970	12,900,482
2025-06-04	9.770	9.990	9.760	9.960	9.960	14,815,455
2025-06-03	9.880	9.920	9.720	9.770	9.770	22,767,164
2025-05-30	9.930	9.980	9.880	9.920	9.920	12,506,051
2025-05-29	9.950	10.010	9.920	9.930	9.930	13,120,729
2025-05-28	10.060	10.090	9.950	9.950	9.950	13,030,991
2025-05-27	10.140	10.320	10.040	10.090	10.090	18,879,231
2025-05-26	9.890	10.170	9.870	10.150	10.150	26,250,483
2025-05-23	9.990	10.010	9.860	9.880	9.880	17,472,317
2025-05-22	9.880	9.940	9.790	9.880	9.880	14,221,612
2025-05-21	9.870	9.900	9.810	9.870	9.870	12,708,270
2025-05-20	10.100	10.140	10.020	10.140	10.140	17,749,224
2025-05-19	10.140	10.180	10.080	10.090	10.090	17,318,777
2025-05-16	10.270	10.330	10.130	10.140	10.140	17,584,800
2025-05-15	10.360	10.480	10.250	10.310	10.310	14,116,731
2025-05-14	10.310	10.420	10.110	10.390	10.390	24,651,506
2025-05-13	10.390	10.400	10.270	10.290	10.290	15,107,108
2025-05-12	10.310	10.400	10.200	10.340	10.340	19,395,776
2025-05-09	10.350	10.410	10.120	10.310	10.310	27,340,034
2025-05-08	10.480	10.530	10.360	10.370	10.370	17,058,881
2025-05-07	10.500	10.590	10.450	10.480	10.480	17,214,498
2025-05-06	10.400	10.540	10.360	10.440	10.440	19,261,956
2025-04-30	10.540	10.600	10.280	10.430	10.430	28,348,526
2025-04-29	10.520	10.730	10.520	10.630	10.630	10,831,590
2025-04-28	10.750	10.770	10.500	10.580	10.580	16,097,464
2025-04-25	10.640	11.070	10.590	10.750	10.750	32,192,745
2025-04-24	10.520	10.660	10.480	10.640	10.640	12,843,648
2025-04-23	10.650	10.700	10.470	10.500	10.500	18,233,737

← NewerPage 6 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.