Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.650	10.730	10.200	10.290	7.350	18,652,571
2022-08-01	10.850	10.850	10.410	10.800	7.714	13,989,404
2022-07-29	10.700	11.250	10.550	10.780	7.700	25,288,670
2022-07-28	10.290	10.800	10.150	10.780	7.700	19,470,239
2022-07-27	9.960	10.620	9.900	10.290	7.350	18,335,860
2022-07-26	10.250	10.340	9.600	10.030	7.164	23,796,175
2022-07-25	9.940	10.400	9.840	10.210	7.293	27,882,691
2022-07-22	9.400	9.990	9.140	9.950	7.107	32,617,356
2022-07-21	9.180	9.510	9.020	9.400	6.714	16,451,702
2022-07-20	9.110	9.350	9.090	9.200	6.571	13,102,437
2022-07-19	9.320	9.470	8.850	9.110	6.507	19,698,420
2022-07-18	9.100	9.360	8.820	9.270	6.621	18,679,347
2022-07-15	9.120	9.260	9.010	9.090	6.493	13,447,105
2022-07-14	9.100	9.240	9.000	9.140	6.529	11,208,730
2022-07-13	9.120	9.650	9.050	9.200	6.571	22,248,443
2022-07-12	9.500	9.550	9.070	9.240	6.600	18,741,476
2022-07-11	9.150	9.500	9.000	9.460	6.757	30,956,615
2022-07-08	8.720	9.340	8.720	9.230	6.593	29,686,890
2022-07-07	8.880	8.980	8.560	8.760	6.257	19,593,560
2022-07-06	8.700	9.250	8.700	8.900	6.357	22,181,832
2022-07-05	9.000	9.080	8.740	9.000	6.429	21,641,578
2022-07-04	8.670	9.520	8.520	9.080	6.486	31,358,457
2022-07-01	8.630	8.880	8.600	8.730	6.236	21,275,532
2022-06-30	8.460	9.000	8.260	8.890	6.350	42,442,320
2022-06-29	8.400	8.670	8.160	8.350	5.964	37,640,349
2022-06-28	7.650	8.400	7.640	8.400	6.000	44,511,500
2022-06-27	7.800	7.810	7.520	7.640	5.457	14,945,840
2022-06-24	7.590	7.830	7.530	7.770	5.550	21,324,100
2022-06-23	7.380	7.580	7.240	7.550	5.393	16,270,809
2022-06-22	7.620	7.630	7.360	7.390	5.279	14,613,173
2022-06-21	7.470	7.770	7.370	7.620	5.443	28,405,706
2022-06-20	7.220	7.870	7.170	7.400	5.286	30,136,076
2022-06-17	7.230	7.230	7.010	7.190	5.136	11,669,985
2022-06-16	7.190	7.330	7.130	7.250	5.179	10,371,072
2022-06-15	7.350	7.400	7.160	7.210	5.150	15,532,860
2022-06-14	7.420	7.420	7.160	7.370	5.264	13,907,574
2022-06-13	7.190	7.450	7.170	7.430	5.307	16,955,386
2022-06-10	7.180	7.330	7.140	7.260	5.186	14,905,048
2022-06-09	7.400	7.430	7.060	7.180	5.129	22,901,624
2022-06-08	7.280	7.680	7.090	7.430	5.307	31,139,942
2022-06-07	7.190	7.420	7.140	7.250	5.179	20,702,095
2022-06-06	7.020	7.330	7.000	7.250	5.179	17,064,605
2022-06-02	7.150	7.270	6.970	7.020	5.014	15,494,360
2022-06-01	7.090	7.160	7.020	7.090	5.064	10,094,628
2022-05-31	6.840	7.100	6.710	7.070	5.050	16,662,940
2022-05-30	6.750	6.860	6.680	6.830	4.879	8,268,778
2022-05-27	6.850	6.930	6.740	6.800	4.857	7,997,220
2022-05-26	6.920	6.950	6.770	6.870	4.907	10,508,825
2022-05-25	6.770	6.970	6.770	6.920	4.943	13,323,900
2022-05-24	7.030	7.070	6.780	6.780	4.843	11,084,080
2022-05-23	7.020	7.110	6.960	7.070	5.050	7,645,260
2022-05-20	7.100	7.170	7.040	7.080	5.057	11,340,420
2022-05-19	6.880	7.100	6.820	7.070	5.050	10,170,645
2022-05-18	6.930	7.200	6.880	7.000	5.000	14,912,800
2022-05-17	6.780	6.950	6.630	6.920	4.943	11,195,100
2022-05-16	6.810	6.860	6.690	6.790	4.850	9,255,120
2022-05-13	6.650	6.860	6.550	6.820	4.871	10,780,560
2022-05-12	6.600	6.720	6.550	6.660	4.757	9,070,180
2022-05-11	6.730	6.800	6.600	6.640	4.743	10,214,820
2022-05-10	6.380	6.800	6.380	6.730	4.807	11,955,242

← NewerPage 18 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.