Chengdu Xuguang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.040 | 7.320 | 6.940 | 7.260 | 7.260 | 11,772,331 |
| 2024-01-22 | 7.610 | 7.700 | 6.980 | 7.080 | 7.080 | 14,190,686 |
| 2024-01-19 | 7.850 | 7.880 | 7.660 | 7.660 | 7.660 | 4,548,239 |
| 2024-01-18 | 7.750 | 7.890 | 7.580 | 7.850 | 7.850 | 10,715,040 |
| 2024-01-17 | 8.190 | 8.190 | 7.790 | 7.800 | 7.800 | 9,445,656 |
| 2024-01-16 | 8.300 | 8.300 | 8.050 | 8.190 | 8.190 | 6,049,514 |
| 2024-01-15 | 8.240 | 8.420 | 8.110 | 8.230 | 8.230 | 5,457,580 |
| 2024-01-12 | 8.530 | 8.640 | 8.130 | 8.230 | 8.230 | 9,694,039 |
| 2024-01-11 | 8.160 | 8.530 | 8.160 | 8.510 | 8.510 | 7,583,100 |
| 2024-01-10 | 8.380 | 8.450 | 8.150 | 8.160 | 8.160 | 6,934,841 |
| 2024-01-09 | 8.610 | 8.690 | 8.340 | 8.450 | 8.450 | 8,444,827 |
| 2024-01-08 | 8.560 | 8.750 | 8.490 | 8.580 | 8.580 | 5,347,520 |
| 2024-01-05 | 8.850 | 8.910 | 8.520 | 8.600 | 8.600 | 8,793,211 |
| 2024-01-04 | 8.980 | 8.980 | 8.870 | 8.870 | 8.870 | 4,793,246 |
| 2024-01-03 | 9.100 | 9.190 | 8.960 | 9.010 | 9.010 | 8,648,907 |
| 2024-01-02 | 9.120 | 9.400 | 9.070 | 9.190 | 9.190 | 12,152,551 |
| 2023-12-29 | 8.830 | 9.150 | 8.710 | 9.140 | 9.140 | 12,635,203 |
| 2023-12-28 | 8.620 | 8.920 | 8.550 | 8.750 | 8.750 | 7,719,316 |
| 2023-12-27 | 8.420 | 8.660 | 8.350 | 8.620 | 8.620 | 6,892,527 |
| 2023-12-26 | 8.730 | 8.740 | 8.350 | 8.390 | 8.390 | 9,226,953 |
| 2023-12-25 | 8.800 | 8.900 | 8.700 | 8.730 | 8.730 | 5,222,260 |
| 2023-12-22 | 9.060 | 9.090 | 8.640 | 8.760 | 8.760 | 10,768,880 |
| 2023-12-21 | 8.880 | 9.120 | 8.660 | 9.030 | 9.030 | 11,518,718 |
| 2023-12-20 | 9.060 | 9.190 | 8.940 | 8.940 | 8.940 | 8,342,268 |
| 2023-12-19 | 9.000 | 9.100 | 8.950 | 9.040 | 9.040 | 4,988,401 |
| 2023-12-18 | 9.050 | 9.140 | 8.860 | 9.010 | 9.010 | 9,737,490 |
| 2023-12-15 | 9.410 | 9.440 | 8.990 | 9.150 | 9.150 | 18,615,580 |
| 2023-12-14 | 9.390 | 9.620 | 9.350 | 9.390 | 9.390 | 15,108,474 |
| 2023-12-13 | 9.360 | 9.520 | 9.320 | 9.380 | 9.380 | 8,623,000 |
| 2023-12-12 | 9.500 | 9.620 | 9.350 | 9.430 | 9.430 | 17,010,133 |
| 2023-12-11 | 9.040 | 9.540 | 8.850 | 9.500 | 9.500 | 25,083,574 |
| 2023-12-08 | 9.170 | 9.240 | 8.860 | 9.050 | 9.050 | 24,990,589 |
| 2023-12-07 | 8.660 | 9.050 | 8.500 | 9.020 | 9.020 | 28,567,040 |
| 2023-12-06 | 8.700 | 9.090 | 8.600 | 8.640 | 8.640 | 20,279,036 |
| 2023-12-05 | 8.850 | 8.850 | 8.600 | 8.600 | 8.600 | 10,052,920 |
| 2023-12-04 | 8.950 | 9.070 | 8.810 | 8.850 | 8.850 | 8,810,639 |
| 2023-12-01 | 8.930 | 8.960 | 8.740 | 8.900 | 8.900 | 11,855,680 |
| 2023-11-30 | 8.950 | 9.080 | 8.720 | 8.930 | 8.930 | 14,459,600 |
| 2023-11-29 | 8.980 | 9.140 | 8.900 | 8.990 | 8.990 | 13,823,123 |
| 2023-11-28 | 8.780 | 9.220 | 8.720 | 9.050 | 9.050 | 25,447,762 |
| 2023-11-27 | 8.630 | 8.860 | 8.510 | 8.780 | 8.780 | 12,629,175 |
| 2023-11-24 | 8.720 | 8.740 | 8.400 | 8.590 | 8.590 | 13,943,462 |
| 2023-11-23 | 8.710 | 8.830 | 8.620 | 8.760 | 8.760 | 11,131,970 |
| 2023-11-22 | 8.890 | 8.970 | 8.680 | 8.720 | 8.720 | 19,090,341 |
| 2023-11-21 | 9.110 | 9.230 | 8.840 | 8.890 | 8.890 | 20,273,063 |
| 2023-11-20 | 8.840 | 9.280 | 8.790 | 9.130 | 9.130 | 30,473,830 |
| 2023-11-17 | 8.720 | 9.100 | 8.630 | 8.910 | 8.910 | 24,960,703 |
| 2023-11-16 | 8.750 | 9.220 | 8.650 | 8.730 | 8.730 | 36,116,044 |
| 2023-11-15 | 8.840 | 8.860 | 8.530 | 8.680 | 8.680 | 23,318,393 |
| 2023-11-14 | 8.340 | 8.760 | 8.200 | 8.760 | 8.760 | 32,141,804 |
| 2023-11-13 | 8.420 | 8.560 | 8.300 | 8.370 | 8.370 | 15,931,661 |
| 2023-11-10 | 8.330 | 8.550 | 8.270 | 8.410 | 8.410 | 14,957,600 |
| 2023-11-09 | 8.640 | 8.660 | 8.370 | 8.410 | 8.410 | 20,204,823 |
| 2023-11-08 | 8.670 | 8.850 | 8.420 | 8.630 | 8.630 | 37,271,129 |
| 2023-11-07 | 8.100 | 8.500 | 8.030 | 8.350 | 8.350 | 27,445,037 |
| 2023-11-06 | 8.160 | 8.380 | 8.060 | 8.120 | 8.120 | 45,312,777 |
| 2023-11-03 | 7.710 | 8.250 | 7.650 | 8.220 | 8.220 | 61,753,963 |
| 2023-11-02 | 7.470 | 8.160 | 7.420 | 7.900 | 7.900 | 68,152,620 |
| 2023-11-01 | 7.210 | 7.560 | 7.160 | 7.420 | 7.420 | 15,945,010 |
| 2023-10-31 | 7.410 | 7.530 | 7.140 | 7.210 | 7.210 | 15,902,723 |
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.