Chengdu Xuguang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.350 | 5.430 | 5.280 | 5.350 | 5.350 | 5,727,760 |
| 2024-07-24 | 5.520 | 5.550 | 5.360 | 5.360 | 5.360 | 7,581,060 |
| 2024-07-23 | 5.710 | 5.760 | 5.500 | 5.510 | 5.510 | 8,478,280 |
| 2024-07-22 | 5.670 | 5.790 | 5.660 | 5.770 | 5.770 | 6,319,151 |
| 2024-07-19 | 5.620 | 5.820 | 5.590 | 5.710 | 5.710 | 7,664,363 |
| 2024-07-18 | 5.630 | 5.680 | 5.500 | 5.650 | 5.650 | 8,660,393 |
| 2024-07-17 | 5.880 | 5.900 | 5.690 | 5.700 | 5.700 | 6,662,700 |
| 2024-07-16 | 5.860 | 5.930 | 5.780 | 5.900 | 5.900 | 5,199,480 |
| 2024-07-15 | 5.970 | 6.010 | 5.850 | 5.860 | 5.860 | 4,523,900 |
| 2024-07-12 | 6.060 | 6.090 | 5.940 | 6.000 | 6.000 | 7,400,360 |
| 2024-07-11 | 6.000 | 6.090 | 5.960 | 6.090 | 6.090 | 10,391,340 |
| 2024-07-10 | 5.860 | 5.960 | 5.840 | 5.880 | 5.880 | 7,240,920 |
| 2024-07-09 | 5.580 | 5.920 | 5.530 | 5.920 | 5.920 | 12,326,703 |
| 2024-07-08 | 5.810 | 5.830 | 5.540 | 5.590 | 5.590 | 11,684,563 |
| 2024-07-05 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2024-07-04 | 6.050 | 6.080 | 5.860 | 5.880 | 5.880 | 7,989,520 |
| 2024-07-03 | 6.110 | 6.140 | 6.020 | 6.050 | 6.050 | 6,518,554 |
| 2024-07-02 | 6.230 | 6.250 | 6.100 | 6.140 | 6.140 | 8,129,100 |
| 2024-07-01 | 6.170 | 6.260 | 6.050 | 6.250 | 6.250 | 8,587,503 |
| 2024-06-28 | 6.020 | 6.340 | 6.020 | 6.170 | 6.170 | 13,712,203 |
| 2024-06-27 | 6.140 | 6.200 | 6.080 | 6.090 | 6.090 | 9,616,860 |
| 2024-06-26 | 5.880 | 6.160 | 5.810 | 6.140 | 6.140 | 11,155,890 |
| 2024-06-25 | 6.000 | 6.110 | 5.830 | 5.920 | 5.920 | 12,955,710 |
| 2024-06-24 | 6.330 | 6.390 | 5.990 | 6.000 | 6.000 | 16,059,700 |
| 2024-06-21 | 6.410 | 6.510 | 6.260 | 6.420 | 6.420 | 14,144,018 |
| 2024-06-20 | 6.600 | 6.750 | 6.480 | 6.500 | 6.500 | 19,770,863 |
| 2024-06-19 | 6.750 | 6.780 | 6.570 | 6.630 | 6.630 | 20,555,042 |
| 2024-06-18 | 6.760 | 6.790 | 6.650 | 6.780 | 6.780 | 28,808,752 |
| 2024-06-17 | 6.620 | 7.040 | 6.560 | 6.820 | 6.820 | 41,816,291 |
| 2024-06-14 | 6.480 | 6.800 | 6.330 | 6.610 | 6.610 | 31,042,286 |
| 2024-06-13 | 6.430 | 6.570 | 6.390 | 6.480 | 6.480 | 20,278,112 |
| 2024-06-12 | 6.500 | 6.590 | 6.380 | 6.450 | 6.450 | 21,994,606 |
| 2024-06-11 | 6.220 | 6.470 | 5.910 | 6.450 | 6.450 | 32,696,264 |
| 2024-06-07 | 6.470 | 6.600 | 6.190 | 6.330 | 6.330 | 38,057,379 |
| 2024-06-06 | 7.100 | 7.100 | 6.390 | 6.540 | 6.540 | 61,619,670 |
| 2024-06-05 | 6.240 | 6.860 | 6.210 | 6.860 | 6.860 | 26,941,823 |
| 2024-06-04 | 6.390 | 6.410 | 6.170 | 6.240 | 6.240 | 10,253,520 |
| 2024-06-03 | 6.630 | 6.650 | 6.340 | 6.400 | 6.400 | 9,881,966 |
| 2024-05-31 | 6.420 | 6.640 | 6.420 | 6.590 | 6.590 | 7,599,540 |
| 2024-05-30 | 6.330 | 6.520 | 6.280 | 6.480 | 6.480 | 7,739,780 |
| 2024-05-29 | 6.450 | 6.500 | 6.360 | 6.400 | 6.400 | 7,862,080 |
| 2024-05-28 | 6.490 | 6.630 | 6.430 | 6.450 | 6.450 | 12,710,640 |
| 2024-05-27 | 6.370 | 6.550 | 6.170 | 6.540 | 6.540 | 18,156,020 |
| 2024-05-24 | 6.760 | 6.790 | 6.290 | 6.340 | 6.340 | 19,750,939 |
| 2024-05-23 | 6.830 | 6.900 | 6.760 | 6.780 | 6.780 | 9,326,483 |
| 2024-05-22 | 6.800 | 6.850 | 6.720 | 6.840 | 6.840 | 7,216,363 |
| 2024-05-21 | 6.880 | 6.900 | 6.730 | 6.790 | 6.790 | 8,390,452 |
| 2024-05-20 | 6.690 | 6.910 | 6.640 | 6.890 | 6.890 | 16,151,773 |
| 2024-05-17 | 6.480 | 6.720 | 6.350 | 6.700 | 6.700 | 11,384,880 |
| 2024-05-16 | 6.400 | 6.520 | 6.380 | 6.440 | 6.440 | 7,028,957 |
| 2024-05-15 | 6.440 | 6.510 | 6.350 | 6.410 | 6.410 | 6,239,520 |
| 2024-05-14 | 6.420 | 6.520 | 6.420 | 6.470 | 6.470 | 7,614,894 |
| 2024-05-13 | 6.580 | 6.610 | 6.380 | 6.420 | 6.420 | 12,874,480 |
| 2024-05-10 | 6.880 | 6.880 | 6.610 | 6.660 | 6.660 | 10,547,500 |
| 2024-05-09 | 6.700 | 6.870 | 6.690 | 6.800 | 6.800 | 14,619,422 |
| 2024-05-08 | 6.860 | 6.880 | 6.700 | 6.710 | 6.710 | 9,278,584 |
| 2024-05-07 | 6.670 | 6.900 | 6.670 | 6.840 | 6.840 | 14,421,727 |
| 2024-05-06 | 6.800 | 6.850 | 6.690 | 6.720 | 6.720 | 11,774,999 |
| 2024-04-30 | 6.760 | 6.790 | 6.590 | 6.670 | 6.670 | 9,856,540 |
| 2024-04-29 | 6.580 | 6.770 | 6.580 | 6.760 | 6.760 | 12,648,320 |
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.