Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.420	7.480	7.250	7.440	7.440	8,276,940
2023-07-27	7.600	7.670	7.330	7.370	7.370	13,095,115
2023-07-26	7.930	7.930	7.510	7.580	7.580	14,277,920
2023-07-25	8.010	8.110	7.900	7.900	7.900	12,040,808
2023-07-24	7.850	8.020	7.810	7.910	7.910	8,465,420
2023-07-21	7.920	8.070	7.810	7.880	7.880	9,465,229
2023-07-20	8.220	8.270	7.890	7.920	7.920	16,404,686
2023-07-19	8.410	8.500	8.200	8.250	8.250	16,139,463
2023-07-18	8.690	8.720	8.400	8.470	8.470	14,927,697
2023-07-17	8.610	8.860	8.570	8.710	8.710	14,548,887
2023-07-14	8.910	8.960	8.600	8.660	8.660	18,619,182
2023-07-13	8.560	8.950	8.550	8.880	8.880	18,866,548
2023-07-12	8.880	8.950	8.540	8.560	8.560	16,792,676
2023-07-11	8.730	9.000	8.580	8.860	8.860	22,946,353
2023-07-10	9.000	9.080	8.620	8.710	8.710	25,113,234
2023-07-07	8.950	9.490	8.860	8.950	8.950	43,278,876
2023-07-06	8.580	9.120	8.490	9.030	9.030	45,898,848
2023-07-05	8.500	8.750	8.330	8.490	8.490	19,117,204
2023-07-04	8.120	8.590	8.120	8.480	8.480	20,077,296
2023-07-03	8.200	8.360	8.000	8.150	8.150	15,427,803
2023-06-30	8.010	8.240	7.870	8.200	8.200	20,938,123
2023-06-29	8.000	8.180	7.950	8.050	8.050	10,001,120
2023-06-28	8.170	8.240	7.690	8.000	8.000	15,801,718
2023-06-27	7.980	8.200	7.940	8.170	8.170	12,102,860
2023-06-26	8.230	8.370	7.910	7.970	7.970	15,352,729
2023-06-21	8.400	8.510	8.200	8.290	8.290	18,612,620
2023-06-20	8.580	8.740	8.320	8.380	8.380	38,262,114
2023-06-19	8.600	8.960	8.350	8.670	8.670	59,731,884
2023-06-16	8.130	8.530	7.920	8.450	8.450	40,530,487
2023-06-15	8.060	8.380	7.980	8.140	8.140	46,257,329
2023-06-14	7.350	8.060	7.350	7.960	7.960	27,578,249
2023-06-13	7.390	7.420	7.180	7.420	7.420	13,667,940
2023-06-12	6.980	7.580	6.930	7.400	7.400	19,772,018
2023-06-09	6.830	6.970	6.740	6.960	6.960	10,146,115
2023-06-08	7.020	7.050	6.750	6.830	6.830	16,069,380
2023-06-07	6.990	7.140	6.920	7.030	7.030	9,239,953
2023-06-06	7.370	7.440	7.000	7.050	7.050	18,592,891
2023-06-05	7.750	7.750	7.350	7.370	7.370	17,272,615
2023-06-02	7.810	7.940	7.710	7.760	7.760	11,918,466
2023-06-01	7.940	7.940	7.600	7.750	7.750	13,655,551
2023-05-31	8.190	8.190	7.830	7.930	7.930	8,161,940
2023-05-30	8.270	8.270	7.990	8.160	8.160	8,631,016
2023-05-29	8.240	8.340	8.220	8.300	8.300	7,535,671
2023-05-26	8.200	8.260	8.120	8.240	8.240	5,400,420
2023-05-25	8.100	8.270	8.020	8.160	8.160	7,253,488
2023-05-24	8.040	8.170	8.000	8.090	8.090	5,505,890
2023-05-23	8.070	8.240	8.020	8.080	8.080	6,211,556
2023-05-22	8.400	8.490	8.050	8.090	8.090	11,386,447
2023-05-19	8.380	8.390	8.040	8.330	8.330	8,553,852
2023-05-18	11.410	11.890	11.380	11.700	8.357	10,413,771
2023-05-17	10.940	11.420	10.920	11.370	8.121	8,746,360
2023-05-16	11.180	11.250	10.910	10.940	7.814	6,982,360
2023-05-15	10.960	11.200	10.860	11.150	7.964	8,840,916
2023-05-12	11.400	11.400	10.960	10.970	7.836	8,939,341
2023-05-11	11.270	11.510	11.180	11.360	8.114	7,046,334
2023-05-10	11.270	11.480	11.060	11.310	8.079	9,443,362
2023-05-09	11.700	11.700	11.230	11.240	8.029	10,415,421
2023-05-08	11.560	12.070	11.560	11.650	8.321	12,081,864
2023-05-05	12.000	12.030	11.490	11.550	8.250	15,562,121
2023-05-04	12.490	12.610	11.880	11.990	8.564	15,701,637

← NewerPage 14 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.