Xiamen C&D Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.870	10.080	9.750	10.070	10.070	30,835,523
2025-01-16	9.960	10.020	9.760	9.850	9.850	18,482,000
2025-01-15	9.760	10.060	9.750	9.940	9.940	23,998,975
2025-01-14	9.580	9.820	9.580	9.780	9.780	13,447,153
2025-01-13	9.510	9.630	9.420	9.570	9.570	11,881,397
2025-01-10	9.790	9.840	9.540	9.550	9.550	17,536,194
2025-01-09	9.910	9.920	9.760	9.790	9.790	15,626,754
2025-01-08	9.950	10.030	9.700	9.940	9.940	22,790,094
2025-01-07	9.850	10.040	9.840	9.980	9.980	20,346,912
2025-01-06	9.910	9.980	9.790	9.870	9.870	21,433,501
2025-01-03	10.110	10.210	9.900	9.950	9.950	32,242,260
2025-01-02	10.500	10.650	9.960	10.040	10.040	40,682,266
2024-12-31	10.560	10.710	10.470	10.520	10.520	33,394,983
2024-12-30	10.350	10.590	10.350	10.560	10.560	30,135,598
2024-12-27	10.410	10.530	10.350	10.390	10.390	23,953,103
2024-12-26	10.450	10.540	10.380	10.420	10.420	23,213,497
2024-12-25	10.350	10.580	10.310	10.480	10.480	32,271,874
2024-12-24	10.270	10.490	10.270	10.340	10.340	24,991,584
2024-12-23	10.390	10.420	10.230	10.260	10.260	24,546,968
2024-12-20	10.490	10.620	10.360	10.370	10.370	28,875,495
2024-12-19	10.370	10.590	10.280	10.530	10.530	38,592,128
2024-12-18	10.410	10.790	10.310	10.380	10.380	56,329,488
2024-12-17	10.020	10.240	9.970	10.180	10.180	35,416,955
2024-12-16	10.000	10.080	9.920	10.020	10.020	29,676,982
2024-12-13	10.230	10.230	10.020	10.020	10.020	47,686,431
2024-12-12	10.160	10.270	10.070	10.250	10.250	26,965,688
2024-12-11	10.010	10.250	9.980	10.190	10.190	35,276,393
2024-12-10	10.300	10.410	9.990	10.000	10.000	40,624,474
2024-12-09	10.060	10.130	9.950	9.980	9.980	18,935,527
2024-12-06	10.060	10.130	10.000	10.060	10.060	19,021,242
2024-12-05	10.060	10.060	9.880	10.000	10.000	19,897,834
2024-12-04	10.110	10.160	10.030	10.060	10.060	22,648,357
2024-12-03	10.020	10.240	9.900	10.180	10.180	41,463,513
2024-12-02	9.780	10.150	9.760	10.030	10.030	43,277,875
2024-11-29	9.580	9.920	9.550	9.800	9.800	34,632,438
2024-11-28	9.630	9.650	9.540	9.600	9.600	17,972,845
2024-11-27	9.480	9.600	9.350	9.600	9.600	19,369,153
2024-11-26	9.410	9.580	9.320	9.500	9.500	22,620,432
2024-11-25	9.390	9.580	9.260	9.410	9.410	31,540,093
2024-11-22	9.730	9.830	9.410	9.420	9.420	38,082,735
2024-11-21	9.770	9.840	9.660	9.730	9.730	30,262,743
2024-11-20	9.780	9.820	9.710	9.770	9.770	36,129,239
2024-11-19	10.080	10.080	9.690	9.870	9.870	63,442,024
2024-11-18	9.730	10.380	9.720	10.260	10.260	126,103,434
2024-11-15	9.500	9.600	9.450	9.450	9.450	18,534,302
2024-11-14	9.800	9.830	9.500	9.500	9.500	26,739,861
2024-11-13	9.740	9.990	9.710	9.730	9.730	27,774,009
2024-11-12	9.750	9.960	9.740	9.800	9.800	38,865,466
2024-11-11	9.750	9.840	9.680	9.790	9.790	29,699,658
2024-11-08	10.100	10.150	9.770	9.810	9.810	43,521,594
2024-11-07	9.850	10.060	9.830	10.060	10.060	41,651,199
2024-11-06	9.790	10.080	9.630	9.970	9.970	52,616,740
2024-11-05	9.730	9.840	9.650	9.810	9.810	39,789,118
2024-11-04	9.680	9.780	9.540	9.730	9.730	42,734,673
2024-11-01	9.290	9.780	9.240	9.570	9.570	66,323,631
2024-10-31	9.380	9.560	9.130	9.300	9.300	47,522,342
2024-10-30	9.310	9.460	9.260	9.350	9.350	30,734,541
2024-10-29	9.540	9.630	9.350	9.380	9.380	36,801,590
2024-10-28	9.590	9.640	9.430	9.540	9.540	32,171,669
2024-10-25	9.510	9.670	9.480	9.550	9.550	25,083,956

← NewerPage 8 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.