Xiamen C&D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.680 | 9.710 | 9.470 | 9.520 | 9.520 | 27,975,912 |
| 2024-10-23 | 9.660 | 9.760 | 9.620 | 9.690 | 9.690 | 33,857,988 |
| 2024-10-22 | 9.690 | 9.770 | 9.550 | 9.680 | 9.680 | 33,783,243 |
| 2024-10-21 | 9.880 | 9.920 | 9.620 | 9.670 | 9.670 | 58,880,323 |
| 2024-10-18 | 9.550 | 9.970 | 9.490 | 9.820 | 9.820 | 50,601,145 |
| 2024-10-17 | 10.270 | 10.300 | 9.580 | 9.630 | 9.630 | 69,862,149 |
| 2024-10-16 | 9.910 | 10.280 | 9.860 | 10.270 | 10.270 | 69,559,416 |
| 2024-10-15 | 9.900 | 10.230 | 9.720 | 9.880 | 9.880 | 58,037,830 |
| 2024-10-14 | 9.500 | 10.230 | 9.440 | 9.990 | 9.990 | 100,683,605 |
| 2024-10-11 | 9.600 | 9.660 | 9.280 | 9.390 | 9.390 | 39,981,168 |
| 2024-10-10 | 9.340 | 9.750 | 9.170 | 9.500 | 9.500 | 57,811,976 |
| 2024-10-09 | 9.980 | 9.980 | 9.280 | 9.310 | 9.310 | 113,071,374 |
| 2024-10-08 | 11.230 | 11.230 | 10.000 | 10.280 | 10.280 | 150,083,314 |
| 2024-09-30 | 9.890 | 10.290 | 9.680 | 10.210 | 10.210 | 127,805,296 |
| 2024-09-27 | 9.300 | 9.480 | 9.110 | 9.380 | 9.380 | 84,247,677 |
| 2024-09-26 | 8.150 | 8.900 | 8.130 | 8.900 | 8.900 | 100,543,967 |
| 2024-09-25 | 7.850 | 8.330 | 7.850 | 8.090 | 8.090 | 59,422,643 |
| 2024-09-24 | 7.570 | 7.750 | 7.540 | 7.750 | 7.750 | 32,709,019 |
| 2024-09-23 | 7.500 | 7.590 | 7.480 | 7.510 | 7.510 | 12,954,122 |
| 2024-09-20 | 7.570 | 7.620 | 7.450 | 7.530 | 7.530 | 17,542,810 |
| 2024-09-19 | 7.680 | 7.730 | 7.520 | 7.570 | 7.570 | 24,198,528 |
| 2024-09-18 | 7.490 | 7.670 | 7.410 | 7.650 | 7.650 | 25,093,158 |
| 2024-09-13 | 7.420 | 7.550 | 7.390 | 7.480 | 7.480 | 23,019,424 |
| 2024-09-12 | 7.350 | 7.650 | 7.330 | 7.420 | 7.420 | 27,445,272 |
| 2024-09-11 | 7.230 | 7.450 | 7.170 | 7.420 | 7.420 | 25,970,082 |
| 2024-09-10 | 7.380 | 7.390 | 7.170 | 7.270 | 7.270 | 24,498,530 |
| 2024-09-09 | 7.450 | 7.470 | 7.220 | 7.400 | 7.400 | 26,763,984 |
| 2024-09-06 | 7.380 | 7.570 | 7.320 | 7.520 | 7.520 | 24,328,100 |
| 2024-09-05 | 7.200 | 7.380 | 7.190 | 7.360 | 7.360 | 21,565,072 |
| 2024-09-04 | 7.140 | 7.230 | 7.120 | 7.180 | 7.180 | 12,846,980 |
| 2024-09-03 | 7.130 | 7.190 | 7.030 | 7.170 | 7.170 | 14,643,783 |
| 2024-09-02 | 7.250 | 7.300 | 7.120 | 7.140 | 7.140 | 22,127,229 |
| 2024-08-30 | 7.070 | 7.420 | 7.040 | 7.290 | 7.290 | 29,337,090 |
| 2024-08-29 | 7.060 | 7.110 | 7.000 | 7.070 | 7.070 | 12,612,021 |
| 2024-08-28 | 7.120 | 7.150 | 7.030 | 7.060 | 7.060 | 11,519,143 |
| 2024-08-27 | 7.250 | 7.260 | 7.120 | 7.120 | 7.120 | 10,185,538 |
| 2024-08-26 | 7.230 | 7.330 | 7.210 | 7.250 | 7.250 | 13,363,775 |
| 2024-08-23 | 7.290 | 7.310 | 7.200 | 7.220 | 7.220 | 12,650,500 |
| 2024-08-22 | 7.370 | 7.400 | 7.300 | 7.310 | 7.310 | 9,667,011 |
| 2024-08-21 | 7.390 | 7.470 | 7.320 | 7.370 | 7.370 | 11,315,934 |
| 2024-08-20 | 7.490 | 7.530 | 7.360 | 7.380 | 7.380 | 16,078,565 |
| 2024-08-19 | 7.460 | 7.560 | 7.460 | 7.480 | 7.480 | 10,627,454 |
| 2024-08-16 | 7.470 | 7.540 | 7.440 | 7.470 | 7.470 | 10,876,636 |
| 2024-08-15 | 7.410 | 7.540 | 7.360 | 7.490 | 7.490 | 17,250,292 |
| 2024-08-14 | 7.530 | 7.550 | 7.420 | 7.430 | 7.430 | 16,287,812 |
| 2024-08-13 | 7.590 | 7.610 | 7.460 | 7.530 | 7.530 | 15,870,026 |
| 2024-08-12 | 7.700 | 7.710 | 7.560 | 7.580 | 7.580 | 16,654,653 |
| 2024-08-09 | 7.720 | 7.840 | 7.680 | 7.680 | 7.680 | 23,055,101 |
| 2024-08-08 | 7.560 | 7.750 | 7.550 | 7.700 | 7.700 | 22,941,580 |
| 2024-08-07 | 7.620 | 7.630 | 7.520 | 7.570 | 7.570 | 14,056,509 |
| 2024-08-06 | 7.640 | 7.700 | 7.580 | 7.640 | 7.640 | 15,073,437 |
| 2024-08-05 | 7.650 | 7.800 | 7.590 | 7.590 | 7.590 | 20,426,441 |
| 2024-08-02 | 7.740 | 7.770 | 7.670 | 7.680 | 7.680 | 16,701,248 |
| 2024-08-01 | 7.930 | 8.000 | 7.760 | 7.770 | 7.770 | 23,997,424 |
| 2024-07-31 | 7.670 | 7.950 | 7.600 | 7.930 | 7.930 | 22,299,631 |
| 2024-07-30 | 7.660 | 7.710 | 7.560 | 7.640 | 7.640 | 16,645,009 |
| 2024-07-29 | 7.950 | 7.950 | 7.670 | 7.670 | 7.670 | 24,742,364 |
| 2024-07-26 | 7.880 | 8.010 | 7.850 | 7.940 | 7.940 | 12,444,910 |
| 2024-07-25 | 7.870 | 7.970 | 7.860 | 7.880 | 7.880 | 11,420,596 |
| 2024-07-24 | 7.990 | 8.020 | 7.900 | 7.910 | 7.910 | 14,095,632 |
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.