Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.460	10.870	10.460	10.680	10.680	26,665,852
2025-04-21	10.500	10.530	10.370	10.490	10.490	13,684,600
2025-04-18	10.380	10.580	10.380	10.500	10.500	16,704,264
2025-04-17	10.330	10.540	10.210	10.380	10.380	22,091,996
2025-04-16	10.180	10.380	10.110	10.370	10.370	24,282,099
2025-04-15	10.150	10.220	10.000	10.120	10.120	18,830,710
2025-04-14	10.230	10.290	10.060	10.220	10.220	21,218,731
2025-04-11	10.430	10.440	10.200	10.230	10.230	14,215,746
2025-04-10	10.450	10.530	10.240	10.460	10.460	21,286,502
2025-04-09	10.050	10.440	9.890	10.380	10.380	30,746,883
2025-04-08	9.820	10.280	9.800	10.150	10.150	30,094,103
2025-04-07	10.180	10.390	9.520	9.810	9.810	36,926,781
2025-04-03	10.180	10.590	10.150	10.500	10.500	32,116,783
2025-04-02	10.190	10.380	10.180	10.220	10.220	15,193,900
2025-04-01	10.370	10.530	10.180	10.190	10.190	24,080,409
2025-03-31	10.340	10.490	10.270	10.370	10.370	13,236,178
2025-03-28	10.390	10.500	10.340	10.410	10.410	15,528,720
2025-03-27	10.530	10.590	10.350	10.400	10.400	15,381,711
2025-03-26	10.320	10.530	10.270	10.500	10.500	16,965,956
2025-03-25	10.250	10.390	10.220	10.380	10.380	14,496,236
2025-03-24	10.230	10.300	10.080	10.250	10.250	15,662,495
2025-03-21	10.190	10.320	10.150	10.230	10.230	14,367,241
2025-03-20	10.340	10.370	10.170	10.190	10.190	14,002,500
2025-03-19	10.310	10.440	10.100	10.400	10.400	19,326,800
2025-03-18	10.410	10.480	10.230	10.350	10.350	22,405,003
2025-03-17	10.220	10.690	10.160	10.490	10.490	41,812,912
2025-03-14	10.200	10.320	10.130	10.200	10.200	18,368,239
2025-03-13	10.000	10.250	9.980	10.200	10.200	20,809,737
2025-03-12	9.950	10.110	9.820	10.030	10.030	14,454,751
2025-03-11	9.970	10.000	9.910	9.950	9.950	13,511,508
2025-03-10	10.020	10.080	9.960	10.000	10.000	13,468,298
2025-03-07	10.170	10.200	10.000	10.010	10.010	14,035,916
2025-03-06	10.170	10.230	10.100	10.190	10.190	12,736,470
2025-03-05	10.360	10.360	10.110	10.140	10.140	13,398,923
2025-03-04	10.290	10.360	10.170	10.330	10.330	16,184,550
2025-03-03	10.340	10.470	10.190	10.280	10.280	17,391,385
2025-02-28	10.410	10.450	10.300	10.340	10.340	19,895,198
2025-02-27	10.430	10.500	10.340	10.410	10.410	17,623,264
2025-02-26	10.110	10.560	10.110	10.380	10.380	31,238,792
2025-02-25	9.970	10.150	9.910	10.100	10.100	26,024,513
2025-02-24	9.730	10.080	9.710	10.010	10.010	27,962,425
2025-02-21	9.810	9.830	9.710	9.740	9.740	16,380,218
2025-02-20	9.910	9.950	9.730	9.770	9.770	14,892,026
2025-02-19	10.090	10.140	9.860	9.910	9.910	22,950,777
2025-02-18	10.290	10.380	10.070	10.100	10.100	20,313,265
2025-02-17	10.220	10.380	10.050	10.320	10.320	25,665,207
2025-02-14	10.040	10.250	10.000	10.160	10.160	33,613,734
2025-02-13	9.590	10.150	9.590	10.060	10.060	49,711,394
2025-02-12	9.560	9.650	9.450	9.640	9.640	17,209,141
2025-02-11	9.570	9.620	9.480	9.550	9.550	14,616,457
2025-02-10	9.570	9.690	9.490	9.560	9.560	17,421,414
2025-02-07	9.500	9.650	9.460	9.570	9.570	14,471,272
2025-02-06	9.400	9.550	9.310	9.530	9.530	18,753,263
2025-02-05	9.600	9.620	9.360	9.400	9.400	17,713,593
2025-01-27	9.520	9.650	9.440	9.590	9.590	19,579,794
2025-01-24	9.480	9.650	9.450	9.550	9.550	13,676,198
2025-01-23	9.310	9.600	9.310	9.500	9.500	20,486,247
2025-01-22	9.480	9.490	9.220	9.220	9.220	15,786,460
2025-01-21	9.670	9.730	9.480	9.490	9.490	19,619,136
2025-01-20	9.660	9.800	9.450	9.660	9.660	21,005,682

← NewerPage 7 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.