Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.320	7.610	7.220	7.530	7.530	12,346,619
2023-10-27	7.400	7.430	7.220	7.360	7.360	8,128,520
2023-10-26	7.300	7.450	7.180	7.420	7.420	7,296,300
2023-10-25	7.300	7.380	7.190	7.320	7.320	7,007,291
2023-10-24	7.130	7.380	7.100	7.240	7.240	9,292,675
2023-10-23	7.240	7.300	7.000	7.060	7.060	8,434,980
2023-10-20	7.320	7.500	7.230	7.250	7.250	7,849,040
2023-10-19	7.250	7.700	7.240	7.390	7.390	14,658,160
2023-10-18	7.480	7.520	7.260	7.290	7.290	8,361,716
2023-10-17	7.490	7.530	7.220	7.530	7.530	16,388,577
2023-10-16	7.990	7.990	7.380	7.450	7.450	23,326,119
2023-10-13	7.860	8.060	7.850	7.980	7.980	7,206,959
2023-10-12	8.020	8.040	7.860	7.930	7.930	7,946,356
2023-10-11	7.970	8.050	7.890	7.940	7.940	10,740,106
2023-10-10	8.050	8.050	7.890	7.900	7.900	10,364,320
2023-10-09	8.110	8.130	7.930	7.990	7.990	9,908,340
2023-09-28	8.040	8.160	7.930	8.100	8.100	10,099,520
2023-09-27	8.050	8.130	7.950	7.990	7.990	9,924,600
2023-09-26	8.150	8.310	8.020	8.080	8.080	12,625,979
2023-09-25	8.140	8.290	8.040	8.170	8.170	15,026,570
2023-09-22	7.660	8.190	7.660	8.140	8.140	19,215,022
2023-09-21	7.700	7.790	7.630	7.700	7.700	9,732,594
2023-09-20	7.730	7.830	7.600	7.700	7.700	8,989,820
2023-09-19	7.800	7.910	7.570	7.750	7.750	13,997,319
2023-09-18	7.920	8.010	7.800	7.870	7.870	12,225,948
2023-09-15	7.990	8.180	7.920	8.020	8.020	14,070,142
2023-09-14	8.150	8.190	7.800	8.070	8.070	29,344,091
2023-09-13	8.520	8.520	7.940	8.170	8.170	39,008,835
2023-09-12	8.310	8.680	8.250	8.600	8.600	46,740,622
2023-09-11	8.140	8.680	7.980	8.670	8.670	76,936,740
2023-09-08	7.430	7.980	7.350	7.890	7.890	30,707,432
2023-09-07	7.700	7.830	7.420	7.450	7.450	23,557,521
2023-09-06	7.360	7.830	7.300	7.770	7.770	23,965,532
2023-09-05	7.280	7.400	7.220	7.360	7.360	8,855,860
2023-09-04	7.290	7.350	7.180	7.300	7.300	9,488,560
2023-09-01	7.150	7.290	7.100	7.280	7.280	11,203,443
2023-08-31	7.070	7.160	7.000	7.100	7.100	8,979,530
2023-08-30	6.870	7.110	6.870	7.100	7.100	14,104,886
2023-08-29	6.510	6.850	6.480	6.850	6.850	16,493,892
2023-08-28	6.920	7.030	6.410	6.470	6.470	12,629,440
2023-08-25	6.770	6.770	6.500	6.560	6.560	10,374,282
2023-08-24	6.820	6.900	6.710	6.740	6.740	8,246,840
2023-08-23	7.050	7.060	6.790	6.810	6.810	8,148,544
2023-08-22	7.110	7.200	6.860	7.060	7.060	9,035,247
2023-08-21	7.140	7.280	7.070	7.090	7.090	8,301,330
2023-08-18	7.170	7.390	7.120	7.120	7.120	12,480,733
2023-08-17	6.870	7.180	6.790	7.160	7.160	11,340,560
2023-08-16	6.970	7.040	6.890	6.900	6.900	6,438,117
2023-08-15	7.140	7.180	6.990	7.040	7.040	5,649,648
2023-08-14	7.050	7.150	6.960	7.140	7.140	7,000,123
2023-08-11	7.170	7.200	7.060	7.060	7.060	6,693,983
2023-08-10	7.230	7.230	7.130	7.170	7.170	4,597,360
2023-08-09	7.280	7.290	7.150	7.200	7.200	7,255,360
2023-08-08	7.430	7.430	7.250	7.280	7.280	7,253,580
2023-08-07	7.360	7.440	7.310	7.360	7.360	9,269,360
2023-08-04	7.320	7.440	7.290	7.350	7.350	8,405,720
2023-08-03	7.380	7.470	7.280	7.300	7.300	8,161,700
2023-08-02	7.500	7.530	7.380	7.380	7.380	6,959,528
2023-08-01	7.470	7.550	7.320	7.500	7.500	8,306,763
2023-07-31	7.480	7.640	7.400	7.460	7.460	10,997,527

← NewerPage 13 of 21 · 1,212 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.