Xiamen C&D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.640 | 8.910 | 8.560 | 8.840 | 8.840 | 23,873,100 |
| 2026-10-15 | 8.980 | 8.980 | 8.590 | 8.610 | 8.610 | 28,029,371 |
| 2026-10-14 | 8.980 | 9.090 | 8.970 | 9.020 | 9.020 | 13,434,300 |
| 2026-10-13 | 9.100 | 9.170 | 8.990 | 9.000 | 9.000 | 18,138,286 |
| 2026-10-12 | 9.060 | 9.150 | 9.030 | 9.090 | 9.090 | 25,375,400 |
| 2026-10-09 | 8.990 | 9.130 | 8.950 | 9.010 | 9.010 | 32,695,192 |
| 2026-10-08 | 8.780 | 9.000 | 8.760 | 8.960 | 8.960 | 31,073,009 |
| 2026-09-30 | 8.600 | 8.860 | 8.390 | 8.820 | 8.820 | 34,742,515 |
| 2026-09-29 | 8.460 | 8.700 | 8.450 | 8.650 | 8.650 | 26,300,132 |
| 2026-09-28 | 8.430 | 8.500 | 8.340 | 8.460 | 8.460 | 14,887,336 |
| 2026-09-24 | 8.640 | 8.700 | 8.360 | 8.430 | 8.430 | 20,650,900 |
| 2026-09-23 | 8.570 | 8.800 | 8.550 | 8.670 | 8.670 | 19,672,080 |
| 2026-09-22 | 8.450 | 8.630 | 8.440 | 8.580 | 8.580 | 19,072,905 |
| 2026-09-21 | 8.330 | 8.550 | 8.210 | 8.500 | 8.500 | 26,476,785 |
| 2026-09-18 | 8.230 | 8.390 | 8.200 | 8.370 | 8.370 | 18,229,566 |
| 2026-09-17 | 8.220 | 8.280 | 8.170 | 8.230 | 8.230 | 11,643,144 |
| 2026-09-16 | 8.390 | 8.390 | 8.150 | 8.240 | 8.240 | 17,624,812 |
| 2026-09-15 | 8.410 | 8.430 | 8.310 | 8.340 | 8.340 | 10,623,182 |
| 2026-09-14 | 8.480 | 8.530 | 8.350 | 8.420 | 8.420 | 13,179,950 |
| 2026-09-11 | 8.520 | 8.550 | 8.340 | 8.490 | 8.490 | 19,758,999 |
| 2026-09-10 | 8.400 | 8.560 | 8.300 | 8.520 | 8.520 | 21,376,987 |
| 2026-09-09 | 8.420 | 8.470 | 8.320 | 8.420 | 8.420 | 11,866,800 |
| 2026-09-08 | 8.340 | 8.450 | 8.310 | 8.420 | 8.420 | 13,621,301 |
| 2026-09-07 | 8.470 | 8.530 | 8.290 | 8.340 | 8.340 | 23,716,902 |
| 2026-09-04 | 8.200 | 8.510 | 8.180 | 8.470 | 8.470 | 41,743,164 |
| 2026-09-03 | 8.130 | 8.370 | 8.120 | 8.210 | 8.210 | 32,268,036 |
| 2026-09-02 | 8.150 | 8.210 | 8.020 | 8.110 | 8.110 | 26,747,608 |
| 2026-09-01 | 8.210 | 8.260 | 7.920 | 8.140 | 8.140 | 36,749,610 |
| 2026-08-31 | 8.840 | 8.960 | 8.160 | 8.240 | 8.240 | 87,977,487 |
| 2026-08-28 | 9.010 | 9.150 | 8.680 | 8.760 | 8.760 | 44,036,936 |
| 2026-08-27 | 9.010 | 9.100 | 8.920 | 9.030 | 9.030 | 14,949,187 |
| 2026-08-26 | 8.760 | 9.100 | 8.720 | 9.070 | 9.070 | 24,174,550 |
| 2026-08-25 | 8.770 | 8.870 | 8.750 | 8.780 | 8.780 | 11,985,901 |
| 2026-08-24 | 8.920 | 8.950 | 8.750 | 8.790 | 8.790 | 17,245,400 |
| 2026-08-21 | 9.250 | 9.300 | 8.870 | 8.900 | 8.900 | 21,665,328 |
| 2026-08-20 | 8.800 | 9.260 | 8.800 | 9.150 | 9.150 | 31,604,804 |
| 2026-08-19 | 8.720 | 8.870 | 8.700 | 8.840 | 8.840 | 18,009,031 |
| 2026-08-18 | 8.730 | 8.870 | 8.700 | 8.720 | 8.720 | 12,807,400 |
| 2026-08-17 | 8.720 | 8.770 | 8.620 | 8.740 | 8.740 | 12,658,392 |
| 2026-08-14 | 8.870 | 8.930 | 8.730 | 8.730 | 8.730 | 10,261,611 |
| 2026-08-13 | 8.920 | 9.000 | 8.730 | 8.870 | 8.870 | 18,866,924 |
| 2026-08-12 | 8.720 | 8.980 | 8.700 | 8.940 | 8.940 | 22,301,958 |
| 2026-08-11 | 8.680 | 8.800 | 8.650 | 8.720 | 8.720 | 12,159,905 |
| 2026-08-10 | 8.630 | 8.800 | 8.630 | 8.700 | 8.700 | 15,985,509 |
| 2026-08-07 | 8.700 | 8.710 | 8.560 | 8.630 | 8.630 | 19,233,294 |
| 2026-08-06 | 8.790 | 8.830 | 8.550 | 8.710 | 8.710 | 26,886,746 |
| 2026-08-05 | 8.860 | 8.870 | 8.770 | 8.800 | 8.800 | 15,938,645 |
| 2026-08-04 | 9.130 | 9.160 | 8.820 | 8.850 | 8.850 | 29,873,042 |
| 2026-08-03 | 8.980 | 9.250 | 8.950 | 9.130 | 9.130 | 25,161,679 |
| 2026-07-31 | 9.100 | 9.100 | 8.800 | 8.980 | 8.980 | 26,105,527 |
| 2026-07-30 | 8.980 | 9.180 | 8.970 | 9.080 | 9.080 | 20,251,897 |
| 2026-07-29 | 8.840 | 9.100 | 8.810 | 8.980 | 8.980 | 24,914,201 |
| 2026-07-28 | 8.830 | 8.990 | 8.680 | 8.840 | 8.840 | 19,052,830 |
| 2026-07-27 | 8.490 | 8.850 | 8.490 | 8.790 | 8.790 | 27,991,322 |
| 2026-07-24 | 8.650 | 8.740 | 8.560 | 8.560 | 8.560 | 12,226,133 |
| 2026-07-23 | 8.630 | 8.730 | 8.540 | 8.650 | 8.650 | 14,954,274 |
| 2026-07-22 | 8.610 | 8.660 | 8.420 | 8.630 | 8.630 | 22,595,426 |
| 2026-07-21 | 8.600 | 8.900 | 8.580 | 8.640 | 8.640 | 28,215,758 |
| 2026-07-20 | 8.650 | 8.730 | 8.460 | 8.580 | 8.580 | 26,123,069 |
| 2026-07-17 | 8.580 | 8.780 | 8.550 | 8.600 | 8.600 | 25,652,163 |
Page 1 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.