Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.580	13.050	12.430	12.540	8.957	15,970,532
2023-04-27	12.880	13.030	12.480	12.490	8.921	14,814,403
2023-04-26	12.630	13.140	12.520	12.880	9.200	16,071,533
2023-04-25	13.450	13.460	12.600	12.870	9.193	28,383,677
2023-04-24	12.710	13.370	12.610	13.190	9.421	20,755,977
2023-04-21	13.380	13.950	12.840	12.910	9.221	24,025,355
2023-04-20	13.010	13.170	12.810	13.000	9.286	6,459,899
2023-04-19	12.880	13.200	12.820	12.950	9.250	7,446,062
2023-04-18	13.060	13.070	12.570	12.880	9.200	12,328,983
2023-04-17	13.450	13.750	12.900	12.980	9.271	16,088,412
2023-04-14	12.930	13.670	12.930	13.440	9.600	16,277,563
2023-04-13	13.620	13.620	12.900	13.030	9.307	15,225,840
2023-04-12	13.670	14.060	13.150	13.500	9.643	17,844,632
2023-04-11	13.500	13.870	13.250	13.400	9.571	14,438,054
2023-04-10	13.470	14.000	13.450	13.550	9.679	16,985,886
2023-04-07	12.980	13.510	12.920	13.450	9.607	12,594,600
2023-04-06	12.900	13.260	12.810	13.060	9.329	10,193,999
2023-04-04	13.200	13.210	12.770	12.940	9.243	14,999,514
2023-04-03	12.790	13.280	12.770	13.210	9.436	15,192,867
2023-03-31	12.710	12.870	12.650	12.780	9.129	8,604,689
2023-03-30	12.660	12.860	12.600	12.700	9.071	11,258,692
2023-03-29	12.450	12.790	12.360	12.680	9.057	14,407,764
2023-03-28	12.350	12.790	12.120	12.550	8.964	17,041,103
2023-03-27	12.050	12.500	11.900	12.470	8.907	16,391,548
2023-03-24	12.200	12.460	11.950	12.050	8.607	11,582,085
2023-03-23	12.080	12.290	11.930	12.130	8.664	11,408,133
2023-03-22	11.950	12.220	11.900	11.970	8.550	11,194,540
2023-03-21	11.600	12.050	11.560	11.940	8.529	11,328,081
2023-03-20	11.580	11.770	11.040	11.600	8.286	18,190,807
2023-03-17	11.800	11.890	11.500	11.520	8.229	12,387,620
2023-03-16	12.020	12.040	11.700	11.770	8.407	8,210,448
2023-03-15	11.920	12.170	11.850	12.020	8.586	5,936,142
2023-03-14	12.120	12.120	11.710	11.900	8.500	7,215,040
2023-03-13	11.930	12.390	11.870	12.080	8.629	11,644,516
2023-03-10	12.020	12.210	11.780	11.860	8.471	11,781,114
2023-03-09	12.240	12.450	12.060	12.130	8.664	8,680,977
2023-03-08	12.120	12.430	12.050	12.240	8.743	10,146,500
2023-03-07	12.690	12.700	12.200	12.200	8.714	11,649,960
2023-03-06	12.910	12.910	12.480	12.700	9.071	13,958,222
2023-03-03	13.000	13.040	12.720	12.810	9.150	6,292,720
2023-03-02	13.000	13.150	12.830	12.920	9.229	11,544,260
2023-03-01	13.100	13.100	12.610	12.880	9.200	11,664,935
2023-02-28	12.790	12.840	12.490	12.650	9.036	6,473,692
2023-02-27	12.610	13.100	12.450	12.750	9.107	15,830,824
2023-02-24	12.850	12.870	12.530	12.620	9.014	6,676,180
2023-02-23	12.640	12.960	12.450	12.840	9.171	6,410,320
2023-02-22	12.630	13.090	12.550	12.660	9.043	9,360,125
2023-02-21	12.490	12.710	12.360	12.670	9.050	9,828,996
2023-02-20	12.730	12.840	12.100	12.460	8.900	17,951,945
2023-02-17	12.960	13.080	12.550	12.730	9.093	11,123,434
2023-02-16	13.240	13.600	12.700	12.980	9.271	17,723,595
2023-02-15	13.720	13.730	13.080	13.210	9.436	12,054,463
2023-02-14	13.750	13.910	13.660	13.730	9.807	4,089,715
2023-02-13	13.720	13.990	13.630	13.790	9.850	5,544,616
2023-02-10	14.010	14.030	13.650	13.700	9.786	5,136,040
2023-02-09	13.630	14.090	13.550	14.000	10.000	6,886,852
2023-02-08	13.850	13.990	13.610	13.630	9.736	5,237,960
2023-02-07	14.210	14.340	13.780	13.920	9.943	7,447,729
2023-02-06	14.520	14.760	14.030	14.160	10.114	8,659,425
2023-02-03	14.420	14.640	14.160	14.380	10.271	6,696,121

← NewerPage 15 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.