Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	16.470	16.480	15.440	15.820	15.820	43,273,670
2025-10-22	16.820	16.990	16.510	16.550	16.550	37,570,927
2025-10-21	16.680	16.890	16.500	16.810	16.810	29,608,908
2025-10-20	16.980	17.210	16.660	16.800	16.800	25,888,524
2025-10-17	17.960	17.970	16.600	16.680	16.680	47,359,322
2025-10-16	18.660	18.800	17.800	17.980	17.980	45,528,235
2025-10-15	18.890	19.160	18.300	18.830	18.830	52,788,532
2025-10-14	21.250	21.390	19.000	19.160	19.160	102,013,939
2025-10-13	18.050	20.870	18.050	20.870	20.870	95,744,630
2025-10-10	18.730	19.390	18.590	18.970	18.970	94,347,162
2025-10-09	17.500	18.430	17.460	18.430	18.430	75,774,597
2025-09-30	16.800	17.090	16.720	16.750	16.750	19,917,827
2025-09-29	16.750	16.850	16.510	16.680	16.680	23,454,018
2025-09-26	17.600	17.930	17.000	17.000	17.000	34,116,704
2025-09-25	17.100	18.100	17.100	17.790	17.790	57,765,971
2025-09-24	16.840	16.980	16.560	16.890	16.890	25,617,931
2025-09-23	17.250	17.350	16.110	16.840	16.840	39,664,435
2025-09-22	17.200	17.310	16.590	17.230	17.230	44,370,929
2025-09-19	17.700	18.090	17.150	17.260	17.260	36,714,032
2025-09-18	18.060	18.350	17.370	17.560	17.560	51,190,597
2025-09-17	17.960	18.570	17.810	18.060	18.060	50,426,657
2025-09-16	17.950	18.110	17.320	18.080	18.080	43,631,554
2025-09-15	18.190	18.390	17.630	18.000	18.000	47,833,432
2025-09-12	17.650	18.700	17.510	18.180	18.180	83,035,168
2025-09-11	16.750	17.490	16.510	17.230	17.230	47,406,900
2025-09-10	16.930	17.560	16.710	16.800	16.800	38,297,221
2025-09-09	18.100	18.120	16.760	17.130	17.130	53,179,872
2025-09-08	17.740	18.370	17.530	18.110	18.110	60,587,227
2025-09-05	17.760	17.900	17.110	17.700	17.700	51,299,885
2025-09-04	18.660	19.090	17.010	17.450	17.450	71,762,610
2025-09-03	19.500	19.900	18.600	18.690	18.690	76,538,639
2025-09-02	19.950	21.550	18.990	19.220	19.220	124,014,802
2025-09-01	19.000	19.680	18.700	19.680	19.680	64,370,908
2025-08-29	17.710	18.000	17.280	17.890	17.890	60,807,708
2025-08-28	17.400	18.200	16.890	17.710	17.710	114,239,328
2025-08-27	16.500	17.880	16.460	17.500	17.500	104,326,967
2025-08-26	16.560	16.700	16.200	16.250	16.250	45,763,515
2025-08-25	16.990	17.500	16.450	16.600	16.600	98,501,132
2025-08-22	15.360	16.570	15.280	16.570	16.570	87,403,039
2025-08-21	15.180	15.440	14.850	15.060	15.060	61,572,148
2025-08-20	16.650	16.650	15.260	15.260	15.260	93,897,763
2025-08-19	16.830	17.200	16.640	16.950	16.950	53,090,493
2025-08-18	16.350	17.390	16.300	16.820	16.820	85,935,542
2025-08-15	15.010	16.460	14.960	16.280	16.280	95,516,534
2025-08-14	15.370	16.180	15.140	15.170	15.170	85,538,066
2025-08-13	15.580	16.140	15.410	15.510	15.510	100,144,378
2025-08-12	14.590	16.050	14.510	15.500	15.500	105,963,668
2025-08-11	14.740	15.150	14.350	14.590	14.590	69,326,280
2025-08-08	13.990	14.980	13.520	14.600	14.600	92,314,856
2025-08-07	14.180	14.330	13.880	13.990	13.990	48,549,571
2025-08-06	13.330	14.340	13.230	14.160	14.160	73,981,168
2025-08-05	13.400	13.490	13.040	13.460	13.460	43,543,703
2025-08-04	12.480	13.400	12.390	13.390	13.390	66,925,339
2025-08-01	12.800	12.890	12.360	12.670	12.670	37,719,825
2025-07-31	12.540	12.940	12.500	12.610	12.610	37,522,006
2025-07-30	13.270	13.400	12.520	12.650	12.650	71,387,195
2025-07-29	13.200	13.750	12.940	13.510	13.510	71,264,870
2025-07-28	12.920	13.230	12.900	13.210	13.210	45,306,582
2025-07-25	13.530	13.750	12.980	13.070	13.070	57,151,963
2025-07-24	13.510	13.710	13.320	13.440	13.440	46,755,981

← NewerPage 5 of 21 · 1,217 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.