Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.380	6.800	6.380	6.730	4.807	11,955,242
2022-05-09	6.340	6.640	6.310	6.490	4.636	8,115,520
2022-05-06	6.380	6.460	6.260	6.340	4.529	6,975,515
2022-05-05	6.300	6.680	6.120	6.530	4.664	9,611,260
2022-04-29	6.140	6.340	6.140	6.290	4.493	6,867,702
2022-04-28	6.100	6.250	6.030	6.120	4.371	6,049,820
2022-04-27	5.980	6.220	5.810	6.210	4.436	9,994,350
2022-04-26	6.160	6.260	5.750	6.020	4.300	13,918,387
2022-04-25	6.370	6.400	6.050	6.190	4.421	11,289,471
2022-04-22	6.140	6.560	6.050	6.440	4.600	13,706,592
2022-04-21	6.330	6.410	6.150	6.150	4.393	10,951,375
2022-04-20	6.380	6.530	6.330	6.410	4.579	6,648,905
2022-04-19	6.490	6.650	6.340	6.440	4.600	8,960,861
2022-04-18	6.390	6.490	6.250	6.420	4.586	7,141,831
2022-04-15	6.670	6.670	6.340	6.460	4.614	11,109,261
2022-04-14	6.730	6.800	6.580	6.680	4.771	8,732,732
2022-04-13	6.860	6.930	6.650	6.720	4.800	9,008,256
2022-04-12	6.620	6.930	6.550	6.900	4.929	9,666,440
2022-04-11	6.810	6.840	6.570	6.670	4.764	11,096,400
2022-04-08	6.680	7.080	6.650	6.840	4.886	15,565,060
2022-04-07	6.850	6.900	6.650	6.680	4.771	17,902,080
2022-04-06	6.870	6.980	6.830	6.890	4.921	14,901,017
2022-04-01	7.100	7.160	6.830	6.870	4.907	16,424,380
2022-03-31	7.130	7.220	7.080	7.170	5.121	13,687,655
2022-03-30	7.120	7.430	7.050	7.220	5.157	15,831,313
2022-03-29	7.270	7.290	7.040	7.070	5.050	15,913,760
2022-03-28	7.180	7.480	7.100	7.270	5.193	17,868,589
2022-03-25	7.580	7.640	7.200	7.230	5.164	25,830,817
2022-03-24	7.200	7.800	7.040	7.540	5.386	43,188,978
2022-03-23	7.200	7.260	7.140	7.230	5.164	14,182,140
2022-03-22	7.240	7.340	7.150	7.220	5.157	16,164,225
2022-03-21	7.120	7.290	7.120	7.290	5.207	21,277,200
2022-03-18	7.210	7.290	7.110	7.210	5.150	18,644,689
2022-03-17	7.390	7.420	7.090	7.270	5.193	43,513,421
2022-03-16	6.540	7.100	6.540	7.100	5.071	25,277,840
2022-03-15	6.600	6.770	6.450	6.450	4.607	14,837,992
2022-03-14	6.760	6.830	6.610	6.680	4.771	15,877,008
2022-03-11	6.660	6.880	6.400	6.860	4.900	19,308,100
2022-03-10	6.750	6.930	6.600	6.710	4.793	19,475,120
2022-03-09	7.020	7.060	6.310	6.640	4.743	40,541,340
2022-03-08	6.920	7.220	6.860	7.000	5.000	21,609,252
2022-03-07	7.010	7.040	6.900	6.930	4.950	11,477,760
2022-03-04	6.950	7.100	6.920	7.030	5.021	13,679,400
2022-03-03	7.090	7.110	6.960	6.990	4.993	10,740,942
2022-03-02	7.060	7.120	6.980	7.060	5.043	12,834,500
2022-03-01	7.020	7.150	6.950	7.140	5.100	14,560,700
2022-02-28	6.950	7.050	6.820	7.020	5.014	17,711,820
2022-02-25	7.080	7.150	6.920	6.940	4.957	19,952,240
2022-02-24	7.310	7.360	6.900	7.020	5.014	33,470,106
2022-02-23	6.910	7.380	6.910	7.300	5.214	41,643,589
2022-02-22	7.010	7.160	6.790	6.860	4.900	27,666,525
2022-02-21	7.000	7.380	6.960	7.110	5.079	27,803,440
2022-02-18	7.090	7.170	6.930	6.980	4.986	20,604,764
2022-02-17	7.100	7.360	7.020	7.160	5.114	25,727,203
2022-02-16	7.150	7.480	7.090	7.170	5.121	17,241,562
2022-02-15	7.010	7.160	6.880	7.090	5.064	16,728,180
2022-02-14	7.130	7.140	6.880	7.080	5.057	19,058,620
2022-02-11	7.440	7.480	7.060	7.060	5.043	30,545,134
2022-02-10	7.340	7.600	7.300	7.510	5.364	26,211,430
2022-02-09	7.160	7.440	7.030	7.410	5.293	29,484,806

← NewerPage 19 of 21 · 1,218 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.