Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.510	14.900	14.460	14.650	10.464	8,952,942
2023-02-01	14.570	14.590	14.280	14.500	10.357	7,232,373
2023-01-31	14.810	14.880	14.490	14.530	10.379	6,734,672
2023-01-30	14.300	14.850	14.290	14.800	10.571	10,848,919
2023-01-20	14.070	14.360	14.020	14.250	10.179	7,158,986
2023-01-19	14.110	14.120	13.780	14.070	10.050	5,599,545
2023-01-18	13.870	14.400	13.840	13.990	9.993	8,707,171
2023-01-17	13.600	14.030	13.520	13.870	9.907	5,044,156
2023-01-16	13.750	13.750	13.310	13.610	9.721	6,760,462
2023-01-13	13.600	14.000	13.510	13.570	9.693	7,115,406
2023-01-12	13.600	13.760	13.300	13.620	9.729	9,197,692
2023-01-11	14.180	14.180	13.290	13.540	9.671	17,649,718
2023-01-10	14.150	14.390	13.990	14.190	10.136	7,558,751
2023-01-09	14.940	14.990	14.020	14.190	10.136	13,282,719
2023-01-06	14.200	15.050	13.990	14.940	10.671	13,166,171
2023-01-05	14.200	14.470	13.970	14.190	10.136	6,562,820
2023-01-04	14.160	14.420	13.680	14.330	10.236	8,531,042
2023-01-03	14.380	14.480	14.000	14.160	10.114	8,167,590
2022-12-30	14.470	14.950	14.290	14.380	10.271	5,136,793
2022-12-29	14.370	14.660	14.060	14.470	10.336	5,066,740
2022-12-28	14.850	14.900	14.460	14.520	10.371	5,855,623
2022-12-27	14.990	15.070	14.290	14.760	10.543	10,905,819
2022-12-26	14.020	15.100	14.020	14.940	10.671	12,244,471
2022-12-23	14.240	14.780	13.760	13.980	9.986	9,993,102
2022-12-22	14.720	15.060	14.350	14.480	10.343	6,781,038
2022-12-21	15.110	15.320	14.740	14.880	10.629	6,501,600
2022-12-20	14.880	15.470	14.750	15.200	10.857	9,967,860
2022-12-19	15.110	15.210	14.700	14.870	10.621	7,748,784
2022-12-16	15.320	15.570	14.820	14.960	10.686	16,222,409
2022-12-15	14.310	15.720	14.070	15.480	11.057	27,363,596
2022-12-14	14.500	14.770	13.210	14.290	10.207	19,497,172
2022-12-13	15.300	15.350	14.430	14.430	10.307	13,856,918
2022-12-12	14.910	15.220	14.670	15.120	10.800	8,763,022
2022-12-09	15.580	15.690	14.960	15.050	10.750	16,082,687
2022-12-08	15.600	15.790	15.310	15.590	11.136	12,377,759
2022-12-07	15.100	15.780	15.100	15.520	11.086	11,721,477
2022-12-06	15.500	15.770	15.080	15.230	10.879	12,344,259
2022-12-05	15.220	15.810	15.030	15.580	11.129	15,759,475
2022-12-02	14.930	15.340	14.800	15.010	10.721	14,929,356
2022-12-01	13.900	15.150	13.810	14.950	10.679	24,544,940
2022-11-30	13.840	13.970	13.660	13.860	9.900	5,418,042
2022-11-29	13.920	14.110	13.730	13.840	9.886	7,609,560
2022-11-28	13.500	14.080	13.420	13.920	9.943	6,375,633
2022-11-25	14.290	14.400	13.800	13.810	9.864	12,630,007
2022-11-24	14.110	14.510	13.920	14.390	10.279	11,869,452
2022-11-23	13.590	14.250	13.160	14.110	10.079	14,854,099
2022-11-22	13.830	14.100	13.540	13.590	9.707	7,127,268
2022-11-21	13.650	14.120	13.510	13.880	9.914	11,127,428
2022-11-18	14.200	14.350	13.720	13.840	9.886	12,233,905
2022-11-17	13.830	14.260	13.490	14.200	10.143	16,527,474
2022-11-16	13.500	14.180	13.380	13.830	9.879	15,888,789
2022-11-15	12.600	13.880	12.510	13.490	9.636	21,054,430
2022-11-14	12.700	12.990	12.300	12.670	9.050	11,551,540
2022-11-11	12.950	13.130	12.550	12.560	8.971	7,797,199
2022-11-10	12.990	12.990	12.500	12.660	9.043	8,133,300
2022-11-09	13.050	13.150	12.770	12.980	9.271	7,119,420
2022-11-08	13.100	13.150	12.600	13.030	9.307	8,493,475
2022-11-07	13.250	13.310	12.950	13.020	9.300	9,882,600
2022-11-04	13.330	13.690	13.100	13.200	9.429	13,233,252
2022-11-03	13.000	13.480	12.870	13.330	9.521	13,166,041

← NewerPage 16 of 21 · 1,217 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.