Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	31.300	31.500	27.090	27.090	27.090	39,716,036
2026-07-17	33.790	33.840	30.100	30.100	30.100	51,202,644
2026-07-16	35.140	36.580	33.440	33.440	33.440	41,913,820
2026-07-15	42.050	42.280	37.150	37.150	37.150	47,585,511
2026-07-14	38.950	41.300	37.100	41.280	41.280	51,337,192
2026-07-13	43.040	45.230	37.980	38.190	38.190	70,495,762
2026-07-10	43.960	44.970	42.110	42.200	42.200	70,241,032
2026-07-09	37.430	40.880	37.420	40.880	40.880	25,913,552
2026-07-08	40.010	41.300	36.610	37.160	37.160	53,455,019
2026-07-07	45.550	46.000	40.680	40.680	40.680	45,696,958
2026-07-06	45.460	47.900	43.980	45.200	45.200	53,111,121
2026-07-03	42.300	46.440	42.260	44.530	44.530	41,162,522
2026-07-02	41.000	44.730	38.900	42.300	42.300	43,235,581
2026-07-01	44.000	45.340	42.160	42.800	42.800	44,339,620
2026-06-30	42.640	45.660	38.870	45.600	45.600	72,933,659
2026-06-29	48.500	48.500	43.180	43.180	43.180	42,959,035
2026-06-26	47.810	48.660	45.580	47.980	47.980	58,071,893
2026-06-25	51.600	51.950	47.610	48.750	48.750	86,659,913
2026-06-24	48.870	53.680	48.870	52.900	52.900	100,481,897
2026-06-23	48.740	50.000	45.820	48.800	48.800	155,798,852
2026-06-22	46.210	46.210	46.210	46.210	46.210	6,996,780
2026-06-18	41.500	42.010	40.550	42.010	42.010	32,651,205
2026-06-17	38.190	38.190	37.380	38.190	38.190	29,170,702
2026-06-16	34.720	34.720	34.720	34.720	34.720	4,127,170
2026-06-15	30.000	31.560	30.000	31.560	31.560	23,974,630
2026-06-12	31.000	32.270	28.500	28.690	28.690	114,280,218
2026-06-11	26.940	29.940	26.680	29.940	29.940	104,132,823
2026-06-10	25.280	27.560	24.390	27.220	27.220	80,722,147
2026-06-09	25.000	26.120	24.400	26.090	26.090	68,788,544
2026-06-08	25.000	26.150	23.760	24.550	24.550	68,298,713
2026-06-05	25.710	27.400	25.500	26.300	26.300	88,875,153
2026-06-04	23.450	26.440	23.400	26.440	26.440	50,655,637
2026-06-03	23.170	24.230	22.780	24.040	24.040	68,588,989
2026-06-02	22.480	24.030	22.120	23.220	23.220	67,922,441
2026-06-01	22.230	23.950	21.500	22.390	22.390	63,939,025
2026-05-29	23.770	24.380	22.000	22.220	22.220	65,873,215
2026-05-28	24.000	24.700	22.800	23.880	23.810	98,642,281
2026-05-27	22.260	24.760	22.190	24.760	24.687	78,278,693
2026-05-26	23.440	23.690	21.990	22.510	22.444	57,353,957
2026-05-25	23.700	24.210	23.200	23.690	23.621	54,081,341
2026-05-22	22.150	23.700	21.780	23.530	23.530	63,570,247
2026-05-21	23.850	24.380	21.590	21.690	21.690	75,056,001
2026-05-20	23.690	24.570	23.320	23.910	23.910	74,687,519
2026-05-19	21.110	23.230	21.080	23.230	23.230	68,484,269
2026-05-18	21.200	22.080	20.890	21.120	21.120	59,544,690
2026-05-15	21.520	21.980	20.830	21.090	21.090	87,581,755
2026-05-14	19.900	21.540	19.770	21.100	21.100	116,879,359
2026-05-13	19.420	20.430	19.170	19.580	19.580	74,814,315
2026-05-12	19.500	19.920	18.690	19.580	19.580	85,610,448
2026-05-11	18.410	18.880	17.950	18.700	18.700	46,775,438
2026-05-08	17.780	18.250	17.540	18.170	18.170	32,497,855
2026-05-07	17.960	18.050	17.440	17.890	17.890	35,049,942
2026-05-06	17.220	18.110	17.220	17.770	17.770	40,698,351
2026-04-30	17.590	17.760	17.100	17.230	17.230	33,946,291
2026-04-29	17.600	18.100	17.400	17.700	17.700	29,912,530
2026-04-28	17.880	18.110	17.560	17.700	17.700	30,347,342
2026-04-27	16.830	18.480	16.800	17.960	17.960	55,538,917
2026-04-24	17.200	17.360	16.650	16.830	16.830	32,210,864
2026-04-23	16.440	17.380	16.340	17.100	17.100	56,067,484
2026-04-22	16.200	16.540	15.950	16.430	16.430	24,867,794

← NewerPage 2 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.