Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.020	24.860	22.700	24.080	24.080	40,851,152
2026-10-19	22.770	23.440	21.750	23.020	23.020	28,555,236
2026-10-16	23.850	24.010	22.750	22.980	22.980	27,284,623
2026-10-15	23.580	23.880	22.880	23.270	23.270	29,920,893
2026-10-14	25.400	25.660	24.430	24.500	24.500	23,355,864
2026-10-13	24.240	25.860	23.120	25.410	25.410	36,114,834
2026-10-12	26.310	26.310	24.770	24.820	24.820	30,903,865
2026-10-09	27.200	27.350	24.950	26.410	26.410	45,669,577
2026-10-08	28.450	28.950	27.230	27.550	27.550	31,233,759
2026-09-30	29.500	30.050	28.450	28.680	28.680	32,965,692
2026-09-29	29.000	29.750	28.730	29.300	29.300	34,700,222
2026-09-28	31.770	32.200	29.310	29.310	29.310	48,060,039
2026-09-24	33.190	34.780	32.130	32.570	32.570	79,517,415
2026-09-23	33.200	34.550	32.550	33.450	33.450	51,906,663
2026-09-22	33.960	35.490	33.030	33.320	33.320	55,211,370
2026-09-21	34.540	35.100	33.510	33.640	33.640	59,226,561
2026-09-18	35.200	35.850	33.140	34.530	34.530	61,463,413
2026-09-17	34.000	35.490	33.320	33.880	33.880	63,289,443
2026-09-16	32.900	34.860	32.370	34.030	34.030	68,417,568
2026-09-15	33.460	33.880	32.200	32.750	32.750	48,446,904
2026-09-14	30.640	33.500	29.640	33.200	33.200	66,001,343
2026-09-11	31.000	32.280	29.820	31.180	31.180	45,685,453
2026-09-10	32.000	33.100	31.650	31.800	31.800	36,869,696
2026-09-09	32.280	34.210	32.000	32.370	32.370	52,164,787
2026-09-08	33.480	33.500	31.410	31.730	31.730	46,526,522
2026-09-07	31.900	33.660	31.510	33.090	33.090	58,480,210
2026-09-04	33.970	34.400	30.890	31.250	31.250	63,083,281
2026-09-03	34.300	34.590	32.340	33.930	33.930	56,309,100
2026-09-02	32.770	33.580	32.200	33.080	33.080	45,785,029
2026-09-01	36.500	36.780	33.500	33.680	33.680	65,512,246
2026-08-31	34.410	36.740	33.400	36.600	36.600	74,452,518
2026-08-28	37.130	37.490	34.560	34.630	34.630	73,574,786
2026-08-27	35.000	37.800	33.520	37.240	37.240	89,052,592
2026-08-26	35.200	35.270	32.650	34.550	34.550	75,624,978
2026-08-25	35.460	36.950	34.900	35.310	35.310	82,952,795
2026-08-24	39.280	39.350	34.450	37.020	37.020	111,347,567
2026-08-21	34.800	38.280	33.500	38.280	38.280	102,185,991
2026-08-20	33.100	37.170	32.520	34.800	34.800	105,879,446
2026-08-19	36.520	38.100	33.790	33.790	33.790	106,494,619
2026-08-18	36.000	37.540	35.830	37.540	37.540	65,065,136
2026-08-17	33.000	34.130	33.000	34.130	34.130	32,618,394
2026-08-14	28.900	31.030	28.220	31.030	31.030	69,341,537
2026-08-13	29.460	30.260	28.160	28.210	28.210	65,722,144
2026-08-12	29.320	30.100	28.400	29.090	29.090	89,090,327
2026-08-11	27.180	30.030	26.690	29.400	29.400	74,611,661
2026-08-10	28.280	28.350	26.040	27.300	27.300	55,260,796
2026-08-07	26.750	28.730	26.080	28.030	28.030	60,759,102
2026-08-06	25.020	27.120	24.810	26.480	26.480	58,432,043
2026-08-05	23.220	25.480	22.800	25.370	25.370	54,757,862
2026-08-04	21.400	23.160	20.880	23.160	23.160	32,791,090
2026-08-03	22.050	22.330	20.720	21.050	21.050	44,512,997
2026-07-31	23.000	23.720	22.060	22.110	22.110	57,491,455
2026-07-30	24.200	24.280	21.560	21.560	21.560	39,186,973
2026-07-29	24.800	25.270	22.920	23.960	23.960	52,266,863
2026-07-28	27.090	27.730	24.860	25.010	25.010	35,702,909
2026-07-27	26.490	27.800	25.340	27.620	27.620	41,342,267
2026-07-24	26.450	28.000	25.620	26.480	26.480	36,012,521
2026-07-23	27.270	28.370	26.230	26.590	26.590	38,489,127
2026-07-22	28.000	30.070	26.500	27.150	27.150	51,957,874
2026-07-21	27.300	29.000	24.380	28.620	28.620	74,200,417

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-28	0.0300 CNY
2020-06-18	0.0600 CNY
2019-05-23	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.