Chengdu Xuguang Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	14.050	14.110	13.650	13.800	13.800	52,514,240
2025-07-21	13.930	14.340	13.890	14.180	14.180	44,652,030
2025-07-18	14.570	14.670	13.710	13.920	13.920	77,317,130
2025-07-17	14.410	14.680	13.920	14.490	14.490	67,829,330
2025-07-16	14.240	15.120	14.200	14.480	14.480	59,896,555
2025-07-15	14.590	14.880	14.260	14.470	14.470	74,604,287
2025-07-14	14.770	15.550	14.550	14.660	14.660	96,396,268
2025-07-11	14.170	15.220	14.170	14.800	14.800	115,200,551
2025-07-10	13.710	14.290	13.450	14.160	14.160	110,254,514
2025-07-09	12.730	13.870	12.720	13.870	13.870	138,847,154
2025-07-08	13.280	13.350	12.580	12.610	12.610	85,963,420
2025-07-07	13.280	13.740	13.270	13.350	13.350	50,898,660
2025-07-04	13.470	13.690	13.090	13.340	13.340	57,473,010
2025-07-03	13.540	13.650	13.010	13.360	13.360	74,804,460
2025-07-02	14.670	14.900	13.490	13.580	13.580	132,190,568
2025-07-01	13.880	14.670	13.820	14.670	14.670	105,195,867
2025-06-30	12.540	13.340	12.500	13.340	13.340	85,605,224
2025-06-27	12.220	12.700	12.010	12.540	12.540	54,315,920
2025-06-26	12.280	12.500	12.050	12.220	12.220	44,190,715
2025-06-25	12.370	12.590	12.200	12.490	12.490	58,094,757
2025-06-24	11.770	12.680	11.750	12.380	12.380	90,794,928
2025-06-23	11.500	11.880	11.300	11.800	11.800	75,126,570
2025-06-20	11.600	11.970	11.450	11.540	11.540	83,150,677
2025-06-19	12.880	12.990	11.610	11.630	11.630	130,816,124
2025-06-18	13.210	13.570	12.730	12.900	12.900	102,212,319
2025-06-17	13.750	13.970	13.000	13.200	13.200	116,161,976
2025-06-16	14.140	14.430	13.420	14.040	14.040	128,328,624
2025-06-13	12.710	14.480	12.560	13.870	13.870	146,901,877
2025-06-12	12.780	13.590	12.050	13.170	13.170	162,812,901
2025-06-11	11.720	13.110	11.630	12.530	12.530	188,173,104
2025-06-10	11.600	11.920	11.350	11.920	11.920	71,079,866
2025-06-09	10.250	10.840	10.250	10.840	10.840	48,928,908
2025-06-06	10.090	10.150	9.760	9.850	9.850	38,809,315
2025-06-05	10.310	10.330	10.060	10.150	10.150	48,761,966
2025-06-04	10.670	10.950	10.230	10.300	10.300	54,511,456
2025-06-03	10.580	10.750	10.370	10.530	10.530	46,401,740
2025-05-30	10.840	10.840	10.190	10.530	10.530	73,895,666
2025-05-29	10.830	11.360	10.830	10.920	10.920	80,825,131
2025-05-28	10.490	11.350	10.430	11.100	11.100	106,232,162
2025-05-27	10.100	10.940	10.100	10.670	10.670	108,996,506
2025-05-26	9.800	10.870	9.610	10.520	10.520	156,667,218
2025-05-23	9.590	9.890	9.460	9.880	9.880	99,236,527
2025-05-22	8.970	9.580	8.900	9.120	9.120	62,976,245
2025-05-21	9.130	9.160	8.840	8.970	8.970	37,820,485
2025-05-20	9.580	9.700	9.150	9.240	9.240	52,197,105
2025-05-19	9.590	9.680	9.290	9.610	9.610	42,146,664
2025-05-16	9.060	9.680	9.050	9.590	9.590	73,799,412
2025-05-15	9.200	9.330	9.050	9.080	9.080	32,983,105
2025-05-14	9.060	9.400	9.040	9.230	9.230	47,190,774
2025-05-13	9.210	9.290	8.990	9.010	9.010	33,232,401
2025-05-12	9.180	9.340	9.120	9.220	9.220	33,267,880
2025-05-09	9.180	9.260	8.920	9.090	9.090	33,318,578
2025-05-08	9.120	9.270	9.050	9.170	9.170	32,101,733
2025-05-07	9.290	9.370	9.040	9.120	9.120	50,641,007
2025-05-06	8.720	9.400	8.710	9.230	9.230	83,458,846
2025-04-30	8.440	8.600	8.400	8.550	8.550	38,522,853
2025-04-29	8.350	8.550	8.220	8.440	8.440	40,636,820
2025-04-28	8.240	8.600	8.240	8.340	8.340	54,496,420
2025-04-25	8.120	8.320	8.010	8.130	8.130	33,453,603
2025-04-24	8.450	8.450	8.050	8.110	8.110	39,285,560

← NewerPage 6 of 21 · 1,212 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.