Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.950	18.240	17.720	17.910	17.910	25,251,403
2026-01-15	18.060	18.060	17.450	17.910	17.910	30,061,223
2026-01-14	17.280	18.870	17.260	18.190	18.190	65,323,508
2026-01-13	18.350	18.350	17.370	17.460	17.460	47,858,658
2026-01-12	18.710	18.880	18.030	18.440	18.440	65,489,188
2026-01-09	17.720	18.620	17.300	18.620	18.620	74,599,361
2026-01-08	17.310	18.140	17.180	17.720	17.720	51,893,065
2026-01-07	16.940	17.480	16.940	17.280	17.280	40,831,316
2026-01-06	16.680	17.060	16.550	16.990	16.990	30,959,021
2026-01-05	16.240	16.970	16.240	16.760	16.760	41,058,760
2025-12-31	16.070	16.470	15.750	16.120	16.120	26,961,179
2025-12-30	16.190	16.290	15.960	16.010	16.010	19,471,624
2025-12-29	16.500	16.500	16.130	16.210	16.210	16,921,546
2025-12-26	16.500	16.690	16.270	16.420	16.420	22,474,600
2025-12-25	16.720	16.790	16.360	16.550	16.550	25,440,201
2025-12-24	15.560	16.940	15.460	16.750	16.750	46,685,531
2025-12-23	15.800	15.920	15.570	15.670	15.670	22,662,834
2025-12-22	15.670	16.040	15.600	15.970	15.970	26,887,079
2025-12-19	16.680	17.050	15.750	15.910	15.910	48,575,607
2025-12-18	15.900	16.370	15.780	15.900	15.900	19,678,605
2025-12-17	15.750	16.080	15.460	16.020	16.020	32,168,269
2025-12-16	16.890	16.940	15.560	15.760	15.760	48,228,440
2025-12-15	17.300	17.650	16.890	16.950	16.950	53,375,831
2025-12-12	16.480	17.360	16.210	17.230	17.230	71,953,898
2025-12-11	15.770	17.280	15.730	16.700	16.700	62,666,672
2025-12-10	15.550	15.850	15.450	15.820	15.820	16,448,089
2025-12-09	15.480	15.830	15.480	15.630	15.630	18,200,456
2025-12-08	15.350	15.700	15.160	15.550	15.550	23,831,353
2025-12-05	14.500	15.380	14.350	15.360	15.360	30,355,055
2025-12-04	14.500	14.650	14.390	14.470	14.470	10,496,938
2025-12-03	14.830	14.860	14.450	14.480	14.480	11,642,618
2025-12-02	14.880	14.900	14.640	14.790	14.790	11,339,334
2025-12-01	14.860	15.160	14.750	14.880	14.880	20,385,281
2025-11-28	14.580	14.660	14.390	14.660	14.660	10,382,936
2025-11-27	14.470	14.700	14.400	14.490	14.490	12,628,808
2025-11-26	14.520	14.740	14.450	14.490	14.490	10,764,491
2025-11-25	14.460	14.940	14.460	14.650	14.650	15,842,808
2025-11-24	13.910	14.550	13.910	14.460	14.460	20,809,791
2025-11-21	14.200	14.400	13.850	13.860	13.860	20,532,157
2025-11-20	14.880	15.000	14.450	14.500	14.500	19,665,003
2025-11-19	15.030	15.170	14.760	14.800	14.800	15,360,546
2025-11-18	15.020	15.290	14.940	15.030	15.030	15,500,780
2025-11-17	15.140	15.380	14.960	15.170	15.170	17,694,868
2025-11-14	15.450	15.450	15.130	15.140	15.140	17,589,100
2025-11-13	15.420	15.880	15.270	15.590	15.590	24,826,622
2025-11-12	15.450	15.460	14.970	15.190	15.190	19,266,150
2025-11-11	15.760	15.790	15.400	15.470	15.470	21,095,466
2025-11-10	15.960	16.130	15.550	15.690	15.690	23,116,053
2025-11-07	16.250	16.250	15.920	15.920	15.920	17,546,040
2025-11-06	16.200	16.500	16.200	16.380	16.380	13,974,561
2025-11-05	15.850	16.300	15.750	16.210	16.210	15,737,360
2025-11-04	16.660	16.810	15.950	16.200	16.200	27,046,812
2025-11-03	16.940	17.100	16.580	16.840	16.840	21,374,211
2025-10-31	16.880	16.990	16.690	16.940	16.940	22,106,205
2025-10-30	17.290	17.950	16.900	16.910	16.910	34,263,694
2025-10-29	17.120	17.420	16.870	17.360	17.360	36,453,117
2025-10-28	16.840	17.640	16.590	17.260	17.260	57,086,602
2025-10-27	16.350	16.840	16.290	16.750	16.750	44,244,740
2025-10-24	15.850	16.230	15.740	16.190	16.190	34,685,337
2025-10-23	16.470	16.480	15.440	15.820	15.820	43,273,670

← NewerPage 4 of 21 · 1,216 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.