Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.360	16.450	15.970	16.210	16.210	23,471,005
2026-04-20	15.860	16.640	15.580	16.560	16.560	42,228,271
2026-04-17	15.350	15.700	15.290	15.600	15.600	20,183,415
2026-04-16	15.190	15.790	15.080	15.420	15.420	25,557,212
2026-04-15	15.600	15.700	15.110	15.160	15.160	24,777,574
2026-04-14	15.730	15.780	15.100	15.630	15.630	43,750,761
2026-04-13	14.860	15.770	14.830	15.640	15.640	31,090,846
2026-04-10	14.940	15.490	14.850	15.020	15.020	28,530,555
2026-04-09	14.530	15.020	14.470	14.830	14.830	23,643,600
2026-04-08	14.150	14.730	14.150	14.710	14.710	25,020,138
2026-04-07	13.970	14.150	13.810	13.890	13.890	11,925,700
2026-04-03	14.030	14.100	13.800	13.870	13.870	11,524,904
2026-04-02	14.230	14.460	13.830	13.980	13.980	16,580,041
2026-04-01	14.440	14.500	14.190	14.330	14.330	16,782,345
2026-03-31	14.410	14.670	14.150	14.180	14.180	18,104,360
2026-03-30	13.800	14.460	13.670	14.400	14.400	20,839,700
2026-03-27	13.750	14.130	13.600	13.980	13.980	15,201,244
2026-03-26	14.230	14.360	13.870	13.940	13.940	15,336,434
2026-03-25	14.360	14.590	14.190	14.250	14.250	19,515,518
2026-03-24	14.010	14.210	13.710	14.190	14.190	18,253,914
2026-03-23	14.400	14.510	13.620	13.780	13.780	26,019,857
2026-03-20	15.510	15.510	14.750	14.760	14.760	23,311,812
2026-03-19	15.500	15.680	15.330	15.390	15.390	16,403,856
2026-03-18	15.680	15.800	15.470	15.790	15.790	16,130,868
2026-03-17	16.090	16.180	15.450	15.480	15.480	22,435,710
2026-03-16	16.010	16.300	15.740	16.030	16.030	22,819,856
2026-03-13	16.380	16.490	15.950	16.000	16.000	22,437,504
2026-03-12	17.460	17.490	16.180	16.380	16.380	45,527,678
2026-03-11	17.770	18.290	17.500	17.550	17.550	20,728,433
2026-03-10	17.390	17.870	17.260	17.850	17.850	23,579,729
2026-03-09	17.050	17.340	16.550	17.200	17.200	28,715,734
2026-03-06	17.720	18.090	17.260	17.410	17.410	32,319,187
2026-03-05	18.150	18.250	17.650	17.900	17.900	27,684,240
2026-03-04	17.990	18.350	17.630	17.710	17.710	29,156,265
2026-03-03	19.550	19.660	17.700	17.760	17.760	46,206,581
2026-03-02	18.960	19.960	18.910	19.390	19.390	33,635,561
2026-02-27	19.140	19.310	18.950	19.250	19.250	18,795,168
2026-02-26	19.110	19.730	18.860	19.390	19.390	29,710,052
2026-02-25	19.080	19.240	18.750	19.110	19.110	27,590,575
2026-02-24	19.200	19.640	19.010	19.060	19.060	30,135,355
2026-02-13	19.070	19.570	18.900	19.040	19.040	26,226,944
2026-02-12	18.850	19.450	18.700	19.320	19.320	28,914,509
2026-02-11	19.080	19.560	18.800	18.980	18.980	25,539,552
2026-02-10	19.300	19.320	18.870	19.150	19.150	26,671,719
2026-02-09	18.500	19.550	18.070	19.350	19.350	57,697,583
2026-02-06	17.530	18.950	17.430	18.220	18.220	66,027,153
2026-02-05	17.860	18.270	17.130	17.700	17.700	31,189,581
2026-02-04	18.400	18.540	17.580	18.070	18.070	40,011,907
2026-02-03	17.420	18.480	17.210	18.350	18.350	62,015,948
2026-02-02	17.270	17.950	17.100	17.210	17.210	22,982,409
2026-01-30	17.180	17.440	16.540	17.340	17.340	28,870,074
2026-01-29	18.000	18.250	17.360	17.370	17.370	40,411,946
2026-01-28	17.870	18.180	17.590	18.100	18.100	46,781,208
2026-01-27	17.900	17.910	17.010	17.710	17.710	33,825,860
2026-01-26	17.420	18.490	17.250	17.890	17.890	61,855,444
2026-01-23	17.210	17.450	17.050	17.420	17.420	25,581,660
2026-01-22	17.130	17.270	16.950	17.190	17.190	20,073,839
2026-01-21	16.970	17.300	16.900	17.010	17.010	22,045,048
2026-01-20	17.750	17.880	16.920	17.100	17.100	29,418,391
2026-01-19	17.900	18.090	17.710	17.750	17.750	28,790,273

← NewerPage 3 of 5 · 243 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.