Chengdu Xuguang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.550 | 6.640 | 6.450 | 6.590 | 6.590 | 14,084,012 |
| 2024-04-25 | 6.370 | 6.600 | 6.290 | 6.490 | 6.490 | 15,265,500 |
| 2024-04-24 | 6.100 | 6.430 | 6.080 | 6.380 | 6.380 | 15,786,286 |
| 2024-04-23 | 6.180 | 6.260 | 6.080 | 6.090 | 6.090 | 8,688,480 |
| 2024-04-22 | 6.070 | 6.260 | 5.980 | 6.230 | 6.230 | 11,965,926 |
| 2024-04-19 | 6.050 | 6.140 | 5.990 | 6.110 | 6.110 | 10,054,793 |
| 2024-04-18 | 6.200 | 6.200 | 6.030 | 6.080 | 6.080 | 11,562,075 |
| 2024-04-17 | 5.830 | 6.160 | 5.830 | 6.140 | 6.140 | 16,437,779 |
| 2024-04-16 | 6.070 | 6.090 | 5.640 | 5.760 | 5.760 | 19,126,256 |
| 2024-04-15 | 6.390 | 6.430 | 5.880 | 6.020 | 6.020 | 30,740,071 |
| 2024-04-12 | 6.450 | 6.590 | 6.410 | 6.490 | 6.490 | 8,823,787 |
| 2024-04-11 | 6.460 | 6.570 | 6.430 | 6.460 | 6.460 | 10,488,516 |
| 2024-04-10 | 6.760 | 6.770 | 6.450 | 6.490 | 6.490 | 13,244,369 |
| 2024-04-09 | 6.570 | 6.800 | 6.570 | 6.760 | 6.760 | 13,198,671 |
| 2024-04-08 | 6.760 | 6.800 | 6.550 | 6.560 | 6.560 | 11,490,254 |
| 2024-04-03 | 6.860 | 6.890 | 6.680 | 6.800 | 6.800 | 9,623,440 |
| 2024-04-02 | 7.070 | 7.080 | 6.810 | 6.880 | 6.880 | 14,753,043 |
| 2024-04-01 | 6.870 | 7.120 | 6.870 | 7.080 | 7.080 | 15,119,580 |
| 2024-03-29 | 6.900 | 6.930 | 6.660 | 6.830 | 6.830 | 6,317,680 |
| 2024-03-28 | 6.600 | 7.030 | 6.580 | 6.920 | 6.920 | 15,023,400 |
| 2024-03-27 | 7.040 | 7.050 | 6.560 | 6.580 | 6.580 | 15,426,217 |
| 2024-03-26 | 7.160 | 7.250 | 6.950 | 7.030 | 7.030 | 15,669,213 |
| 2024-03-25 | 7.430 | 7.540 | 7.130 | 7.160 | 7.160 | 16,398,274 |
| 2024-03-22 | 7.800 | 7.860 | 7.410 | 7.520 | 7.520 | 20,637,980 |
| 2024-03-21 | 8.000 | 8.060 | 7.810 | 7.840 | 7.840 | 13,682,280 |
| 2024-03-20 | 7.990 | 8.020 | 7.800 | 7.980 | 7.980 | 11,220,766 |
| 2024-03-19 | 7.810 | 8.050 | 7.810 | 7.930 | 7.930 | 16,292,888 |
| 2024-03-18 | 7.580 | 7.940 | 7.510 | 7.890 | 7.890 | 17,977,409 |
| 2024-03-15 | 7.580 | 7.590 | 7.390 | 7.570 | 7.570 | 12,761,660 |
| 2024-03-14 | 7.690 | 7.750 | 7.370 | 7.520 | 7.520 | 16,083,200 |
| 2024-03-13 | 7.750 | 7.800 | 7.590 | 7.740 | 7.740 | 14,810,151 |
| 2024-03-12 | 7.800 | 7.870 | 7.670 | 7.740 | 7.740 | 13,631,900 |
| 2024-03-11 | 7.850 | 7.850 | 7.700 | 7.800 | 7.800 | 9,277,539 |
| 2024-03-08 | 7.640 | 7.870 | 7.640 | 7.850 | 7.850 | 9,698,934 |
| 2024-03-07 | 7.810 | 7.930 | 7.610 | 7.620 | 7.620 | 11,738,266 |
| 2024-03-06 | 7.930 | 7.970 | 7.690 | 7.810 | 7.810 | 16,654,249 |
| 2024-03-05 | 7.610 | 8.170 | 7.610 | 8.090 | 8.090 | 27,081,637 |
| 2024-03-04 | 7.830 | 7.960 | 7.600 | 7.750 | 7.750 | 14,010,310 |
| 2024-03-01 | 7.950 | 8.110 | 7.710 | 7.820 | 7.820 | 29,412,756 |
| 2024-02-29 | 6.930 | 7.600 | 6.880 | 7.600 | 7.600 | 24,113,163 |
| 2024-02-28 | 7.530 | 7.620 | 6.900 | 6.910 | 6.910 | 16,601,255 |
| 2024-02-27 | 7.340 | 7.500 | 7.180 | 7.490 | 7.490 | 8,530,609 |
| 2024-02-26 | 7.250 | 7.520 | 7.130 | 7.350 | 7.350 | 11,260,912 |
| 2024-02-23 | 7.060 | 7.310 | 6.990 | 7.230 | 7.230 | 10,661,673 |
| 2024-02-22 | 6.930 | 7.080 | 6.890 | 7.060 | 7.060 | 7,856,320 |
| 2024-02-21 | 6.850 | 7.200 | 6.810 | 6.860 | 6.860 | 10,664,580 |
| 2024-02-20 | 6.950 | 7.050 | 6.830 | 6.940 | 6.940 | 10,187,540 |
| 2024-02-19 | 6.910 | 7.150 | 6.620 | 7.040 | 7.040 | 14,931,755 |
| 2024-02-08 | 6.070 | 6.690 | 6.070 | 6.690 | 6.690 | 15,096,279 |
| 2024-02-07 | 5.970 | 6.250 | 5.850 | 6.080 | 6.080 | 12,557,816 |
| 2024-02-06 | 5.600 | 6.080 | 5.400 | 5.970 | 5.970 | 13,971,220 |
| 2024-02-05 | 5.930 | 5.970 | 5.430 | 5.610 | 5.610 | 17,377,836 |
| 2024-02-02 | 6.450 | 6.590 | 5.830 | 6.000 | 6.000 | 14,737,920 |
| 2024-02-01 | 6.460 | 6.650 | 6.330 | 6.480 | 6.480 | 7,758,433 |
| 2024-01-31 | 6.750 | 6.860 | 6.490 | 6.530 | 6.530 | 9,798,800 |
| 2024-01-30 | 7.010 | 7.110 | 6.780 | 6.800 | 6.800 | 9,215,040 |
| 2024-01-29 | 7.600 | 7.670 | 7.130 | 7.130 | 7.130 | 10,595,431 |
| 2024-01-26 | 7.730 | 7.750 | 7.540 | 7.580 | 7.580 | 6,799,351 |
| 2024-01-25 | 7.290 | 7.830 | 7.160 | 7.750 | 7.750 | 13,815,578 |
| 2024-01-24 | 7.290 | 7.390 | 6.950 | 7.280 | 7.280 | 10,421,095 |
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.