Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	13.000	13.480	12.870	13.330	9.521	13,166,041
2022-11-02	12.960	13.200	12.710	13.010	9.293	12,830,888
2022-11-01	12.500	12.980	12.360	12.950	9.250	12,433,820
2022-10-31	12.100	12.670	12.070	12.500	8.929	18,758,045
2022-10-28	12.900	12.900	12.010	12.120	8.657	18,379,074
2022-10-27	13.070	13.130	12.730	12.780	9.129	12,607,761
2022-10-26	12.950	13.210	12.770	13.050	9.321	14,712,238
2022-10-25	12.500	12.980	12.170	12.910	9.221	15,911,420
2022-10-24	12.450	13.000	12.350	12.550	8.964	22,289,171
2022-10-21	11.970	12.750	11.800	12.470	8.907	16,841,596
2022-10-20	11.450	12.300	11.130	11.980	8.557	19,467,994
2022-10-19	11.250	11.800	11.210	11.450	8.179	12,108,040
2022-10-18	10.920	11.670	10.830	11.470	8.193	16,644,460
2022-10-17	10.870	11.190	10.700	10.920	7.800	12,769,246
2022-10-14	10.930	11.130	10.610	10.860	7.757	11,815,426
2022-10-13	10.590	11.150	10.530	10.700	7.643	22,433,951
2022-10-12	10.150	10.990	10.050	10.990	7.850	33,992,459
2022-10-11	9.820	10.120	9.800	9.990	7.136	14,926,100
2022-10-10	11.300	11.350	10.100	10.100	7.214	20,405,982
2022-09-30	11.750	11.750	11.100	11.220	8.014	11,997,188
2022-09-29	12.000	12.040	11.580	11.750	8.393	8,981,000
2022-09-28	12.390	12.430	11.680	11.830	8.450	10,546,258
2022-09-27	12.120	12.360	11.960	12.360	8.829	8,361,500
2022-09-26	11.910	12.280	11.800	12.000	8.571	10,197,460
2022-09-23	12.430	12.700	11.800	11.960	8.543	16,328,320
2022-09-22	12.320	12.650	12.100	12.370	8.836	11,920,722
2022-09-21	12.620	12.650	12.160	12.390	8.850	9,689,400
2022-09-20	12.240	12.910	12.150	12.680	9.057	13,990,062
2022-09-19	12.460	12.650	11.770	12.140	8.671	14,707,613
2022-09-16	12.770	13.000	12.300	12.380	8.843	16,398,284
2022-09-15	13.420	13.630	12.260	12.850	9.179	20,970,933
2022-09-14	13.420	13.670	12.990	13.510	9.650	12,953,222
2022-09-13	13.320	13.740	13.060	13.400	9.571	13,347,852
2022-09-09	13.500	13.500	12.810	13.140	9.386	12,641,307
2022-09-08	13.710	14.180	13.300	13.390	9.564	15,869,246
2022-09-07	13.880	13.990	13.580	13.780	9.843	16,363,902
2022-09-06	13.060	14.280	12.840	13.770	9.836	27,745,684
2022-09-05	12.620	13.100	12.320	12.980	9.271	15,307,180
2022-09-02	12.240	12.750	11.930	12.550	8.964	14,800,128
2022-09-01	11.990	12.300	11.660	12.080	8.629	16,934,064
2022-08-31	12.540	13.000	11.690	12.000	8.571	28,131,635
2022-08-30	12.980	13.050	12.250	12.580	8.986	19,263,633
2022-08-29	13.120	13.500	11.970	12.820	9.157	23,064,442
2022-08-26	13.470	14.290	13.300	13.300	9.500	17,392,260
2022-08-25	13.250	14.100	13.080	13.850	9.893	28,236,231
2022-08-24	13.530	13.570	12.280	13.090	9.350	33,809,483
2022-08-23	13.200	13.850	13.000	13.530	9.664	20,861,324
2022-08-22	14.250	14.400	13.060	13.230	9.450	42,560,548
2022-08-19	14.380	14.880	14.200	14.510	10.364	23,468,015
2022-08-18	13.250	14.570	12.890	14.570	10.407	31,538,679
2022-08-17	13.440	13.470	13.020	13.250	9.464	22,940,713
2022-08-16	13.250	13.880	12.900	13.500	9.643	32,151,063
2022-08-15	11.610	12.890	11.520	12.890	9.207	26,913,681
2022-08-12	11.830	12.230	11.700	11.720	8.371	13,950,680
2022-08-11	11.740	12.020	11.400	11.880	8.486	18,099,515
2022-08-10	11.520	12.230	11.480	11.610	8.293	30,944,321
2022-08-09	11.300	11.590	11.030	11.500	8.214	18,948,011
2022-08-08	10.400	11.390	10.250	11.310	8.079	23,486,820
2022-08-05	10.910	11.150	10.480	10.560	7.543	15,728,258
2022-08-04	10.580	11.180	10.470	10.890	7.779	19,828,484

← NewerPage 17 of 21 · 1,213 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.