Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.180	7.260	6.980	7.170	5.121	20,739,763
2022-02-07	7.050	7.390	6.920	7.240	5.171	25,943,531
2022-01-28	6.680	7.170	6.550	7.020	5.014	32,119,456
2022-01-27	6.680	6.890	6.580	6.620	4.729	20,851,261
2022-01-26	6.880	6.980	6.660	6.790	4.850	21,106,562
2022-01-25	6.880	7.300	6.850	6.880	4.914	28,364,000
2022-01-24	7.080	7.290	6.690	6.870	4.907	42,620,400
2022-01-21	7.200	7.580	7.180	7.430	5.307	28,207,555
2022-01-20	7.530	7.680	7.150	7.400	5.286	44,513,072
2022-01-19	7.770	7.940	7.460	7.520	5.371	66,711,040
2022-01-18	7.400	8.370	7.300	8.120	5.800	103,897,917
2022-01-17	7.800	7.890	7.480	7.610	5.436	69,628,708
2022-01-14	7.030	7.830	6.920	7.830	5.593	51,914,055
2022-01-13	7.670	7.700	7.080	7.120	5.086	67,793,096
2022-01-12	7.780	8.040	7.470	7.870	5.621	54,031,024
2022-01-11	7.350	8.160	7.280	7.600	5.429	77,959,854
2022-01-10	7.020	7.540	6.970	7.450	5.321	46,921,005
2022-01-07	7.360	7.360	6.970	7.070	5.050	43,590,792
2022-01-06	7.070	7.750	6.840	7.410	5.293	72,250,525
2022-01-05	7.230	7.440	6.940	7.090	5.064	66,715,364
2022-01-04	7.400	7.810	7.100	7.530	5.379	99,095,431
2021-12-31	6.750	7.370	6.470	7.370	5.264	114,086,975
2021-12-30	6.150	6.700	6.150	6.700	4.786	94,485,958
2021-12-29	6.020	6.260	5.950	6.090	4.350	25,467,400
2021-12-28	5.950	6.040	5.860	5.990	4.279	14,481,292
2021-12-27	5.800	5.960	5.790	5.950	4.250	14,340,482
2021-12-24	6.130	6.140	5.850	5.890	4.207	31,647,616
2021-12-23	6.160	6.390	5.990	6.130	4.379	45,206,435
2021-12-22	6.080	6.220	6.020	6.140	4.386	28,665,560
2021-12-21	6.040	6.250	5.990	6.160	4.400	45,350,642
2021-12-20	6.160	6.210	6.060	6.140	4.386	79,897,272
2021-12-17	5.830	6.390	5.790	6.390	4.564	94,235,351
2021-12-16	5.730	5.830	5.670	5.810	4.150	13,611,080
2021-12-15	5.700	5.740	5.630	5.710	4.079	8,546,020
2021-12-14	5.520	5.710	5.450	5.680	4.057	11,082,093
2021-12-13	5.520	5.540	5.420	5.520	3.943	6,350,960
2021-12-10	5.540	5.570	5.470	5.520	3.943	5,508,715
2021-12-09	5.600	5.600	5.510	5.540	3.957	6,703,340
2021-12-08	5.600	5.650	5.510	5.580	3.986	9,812,882
2021-12-07	5.550	5.620	5.390	5.520	3.943	8,803,620
2021-12-06	5.710	5.750	5.500	5.500	3.929	8,794,633
2021-12-03	5.650	5.870	5.620	5.710	4.079	8,346,352
2021-12-02	5.770	5.800	5.650	5.660	4.043	6,002,220
2021-12-01	5.660	5.780	5.650	5.770	4.121	8,140,697
2021-11-30	5.570	5.750	5.560	5.670	4.050	7,771,680
2021-11-29	5.520	5.640	5.490	5.580	3.986	5,668,740
2021-11-26	5.660	5.680	5.570	5.590	3.993	6,811,700
2021-11-25	5.620	5.740	5.560	5.680	4.057	9,229,696
2021-11-24	5.710	5.720	5.600	5.620	4.014	8,853,040
2021-11-23	5.560	5.740	5.560	5.700	4.071	10,841,348
2021-11-22	5.570	5.620	5.520	5.580	3.986	6,027,000
2021-11-19	5.530	5.600	5.420	5.590	3.993	8,945,860
2021-11-18	5.550	5.620	5.510	5.550	3.964	6,807,360
2021-11-17	5.420	5.610	5.370	5.570	3.979	8,154,050
2021-11-16	5.480	5.500	5.410	5.420	3.871	5,469,520
2021-11-15	5.350	5.490	5.350	5.480	3.914	7,833,590
2021-11-12	5.310	5.350	5.270	5.350	3.821	5,160,682
2021-11-11	5.270	5.330	5.250	5.290	3.779	5,396,300
2021-11-10	5.230	5.290	5.180	5.280	3.771	5,784,800
2021-11-09	5.150	5.230	5.100	5.210	3.721	4,418,138

← NewerPage 20 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.