Chengdu Xuguang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.060 | 5.140 | 5.030 | 5.120 | 3.657 | 2,506,428 |
| 2021-11-05 | 5.140 | 5.170 | 5.100 | 5.100 | 3.643 | 3,378,900 |
| 2021-11-04 | 5.110 | 5.130 | 5.080 | 5.110 | 3.650 | 3,179,568 |
| 2021-11-03 | 5.040 | 5.120 | 5.010 | 5.120 | 3.657 | 3,285,273 |
| 2021-11-02 | 5.040 | 5.150 | 4.960 | 5.060 | 3.614 | 5,376,313 |
| 2021-11-01 | 4.930 | 5.080 | 4.890 | 5.040 | 3.600 | 4,464,180 |
| 2021-10-29 | 4.780 | 4.930 | 4.730 | 4.930 | 3.521 | 3,989,050 |
| 2021-10-28 | 4.900 | 4.900 | 4.750 | 4.770 | 3.407 | 4,149,460 |
| 2021-10-27 | 5.100 | 5.150 | 4.870 | 4.900 | 3.500 | 7,190,260 |
| 2021-10-26 | 5.160 | 5.170 | 5.080 | 5.100 | 3.643 | 2,169,720 |
| 2021-10-25 | 5.090 | 5.150 | 5.040 | 5.140 | 3.671 | 2,908,780 |
| 2021-10-22 | 5.130 | 5.180 | 5.070 | 5.090 | 3.636 | 3,878,142 |
| 2021-10-21 | 5.250 | 5.250 | 5.140 | 5.150 | 3.679 | 3,690,841 |
| 2021-10-20 | 5.300 | 5.300 | 5.180 | 5.200 | 3.714 | 4,265,739 |
| 2021-10-19 | 5.310 | 5.350 | 5.260 | 5.300 | 3.786 | 2,385,327 |
| 2021-10-18 | 5.140 | 5.310 | 5.140 | 5.310 | 3.793 | 4,452,987 |
| 2021-10-15 | 5.240 | 5.260 | 5.170 | 5.180 | 3.700 | 3,564,400 |
| 2021-10-14 | 5.230 | 5.290 | 5.180 | 5.250 | 3.750 | 3,137,960 |
← NewerPage 21 of 21 · 1,218 trading days
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.