Chengdu Xuguang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8.450 | 8.450 | 8.050 | 8.110 | 8.110 | 39,285,560 |
| 2025-04-23 | 8.360 | 8.520 | 8.320 | 8.400 | 8.400 | 47,198,220 |
| 2025-04-22 | 8.360 | 8.410 | 8.220 | 8.330 | 8.330 | 33,316,398 |
| 2025-04-21 | 8.020 | 8.520 | 8.010 | 8.370 | 8.370 | 52,649,925 |
| 2025-04-18 | 8.200 | 8.280 | 7.910 | 8.030 | 8.030 | 49,867,900 |
| 2025-04-17 | 7.690 | 8.570 | 7.690 | 8.210 | 8.210 | 73,105,440 |
| 2025-04-16 | 8.260 | 8.280 | 7.680 | 7.790 | 7.790 | 50,443,149 |
| 2025-04-15 | 8.520 | 8.580 | 8.180 | 8.260 | 8.260 | 45,806,666 |
| 2025-04-14 | 8.240 | 8.680 | 8.160 | 8.520 | 8.520 | 68,306,180 |
| 2025-04-11 | 7.660 | 8.270 | 7.610 | 8.060 | 8.060 | 74,707,744 |
| 2025-04-10 | 7.880 | 8.190 | 7.800 | 7.840 | 7.840 | 72,647,753 |
| 2025-04-09 | 7.220 | 7.900 | 7.070 | 7.730 | 7.730 | 94,510,336 |
| 2025-04-08 | 7.870 | 8.430 | 7.860 | 7.860 | 7.860 | 72,916,886 |
| 2025-04-07 | 8.750 | 9.000 | 8.730 | 8.730 | 8.730 | 21,436,660 |
| 2025-04-03 | 9.490 | 9.740 | 9.210 | 9.700 | 9.700 | 112,344,305 |
| 2025-04-02 | 9.790 | 10.200 | 9.340 | 9.540 | 9.540 | 174,536,363 |
| 2025-04-01 | 8.620 | 9.570 | 8.530 | 9.570 | 9.570 | 112,735,644 |
| 2025-03-31 | 8.240 | 8.750 | 8.220 | 8.700 | 8.700 | 80,547,461 |
| 2025-03-28 | 8.530 | 8.580 | 8.180 | 8.350 | 8.350 | 47,166,400 |
| 2025-03-27 | 8.140 | 8.600 | 7.870 | 8.530 | 8.530 | 72,020,220 |
| 2025-03-26 | 8.200 | 8.370 | 8.140 | 8.220 | 8.220 | 40,505,884 |
| 2025-03-25 | 7.790 | 8.580 | 7.790 | 8.390 | 8.390 | 79,169,188 |
| 2025-03-24 | 7.900 | 8.150 | 7.670 | 7.850 | 7.850 | 24,418,343 |
| 2025-03-21 | 8.040 | 8.040 | 7.810 | 7.860 | 7.860 | 16,731,301 |
| 2025-03-20 | 8.080 | 8.130 | 8.000 | 8.070 | 8.070 | 12,169,800 |
| 2025-03-19 | 8.190 | 8.190 | 8.040 | 8.080 | 8.080 | 17,575,280 |
| 2025-03-18 | 8.220 | 8.290 | 8.140 | 8.240 | 8.240 | 19,076,893 |
| 2025-03-17 | 8.390 | 8.390 | 8.200 | 8.230 | 8.230 | 23,923,317 |
| 2025-03-14 | 8.250 | 8.350 | 8.110 | 8.310 | 8.310 | 18,896,805 |
| 2025-03-13 | 8.460 | 8.520 | 8.190 | 8.300 | 8.300 | 22,011,158 |
| 2025-03-12 | 8.450 | 8.600 | 8.450 | 8.490 | 8.490 | 30,884,359 |
| 2025-03-11 | 8.390 | 8.460 | 8.310 | 8.450 | 8.450 | 21,582,044 |
| 2025-03-10 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 33,931,194 |
| 2025-03-07 | 8.420 | 8.430 | 8.190 | 8.250 | 8.250 | 25,472,792 |
| 2025-03-06 | 8.400 | 8.480 | 8.350 | 8.440 | 8.440 | 31,700,163 |
| 2025-03-05 | 8.360 | 8.440 | 8.220 | 8.390 | 8.390 | 23,123,060 |
| 2025-03-04 | 8.330 | 8.490 | 8.220 | 8.430 | 8.430 | 27,213,580 |
| 2025-03-03 | 8.120 | 8.680 | 7.980 | 8.430 | 8.430 | 51,221,722 |
| 2025-02-28 | 8.340 | 8.440 | 8.050 | 8.080 | 8.080 | 36,266,090 |
| 2025-02-27 | 8.710 | 8.710 | 8.310 | 8.400 | 8.400 | 46,740,141 |
| 2025-02-26 | 8.890 | 8.920 | 8.580 | 8.750 | 8.750 | 45,653,183 |
| 2025-02-25 | 8.600 | 8.950 | 8.510 | 8.790 | 8.790 | 64,473,442 |
| 2025-02-24 | 8.500 | 8.710 | 8.400 | 8.600 | 8.600 | 58,155,902 |
| 2025-02-21 | 8.340 | 8.520 | 8.270 | 8.490 | 8.490 | 66,584,696 |
| 2025-02-20 | 8.400 | 8.600 | 8.270 | 8.350 | 8.350 | 103,179,590 |
| 2025-02-19 | 7.520 | 8.170 | 7.490 | 8.170 | 8.170 | 68,119,822 |
| 2025-02-18 | 7.670 | 7.790 | 7.410 | 7.430 | 7.430 | 16,825,380 |
| 2025-02-17 | 7.620 | 7.730 | 7.540 | 7.660 | 7.660 | 15,756,240 |
| 2025-02-14 | 7.580 | 7.620 | 7.450 | 7.510 | 7.510 | 13,234,576 |
| 2025-02-13 | 7.720 | 7.740 | 7.570 | 7.570 | 7.570 | 12,342,423 |
| 2025-02-12 | 7.600 | 7.720 | 7.560 | 7.720 | 7.720 | 14,040,165 |
| 2025-02-11 | 7.680 | 7.690 | 7.560 | 7.600 | 7.600 | 14,676,800 |
| 2025-02-10 | 7.580 | 7.710 | 7.540 | 7.710 | 7.710 | 16,662,816 |
| 2025-02-07 | 7.560 | 7.650 | 7.440 | 7.560 | 7.560 | 20,192,220 |
| 2025-02-06 | 7.180 | 7.650 | 7.180 | 7.540 | 7.540 | 19,184,680 |
| 2025-02-05 | 7.230 | 7.300 | 7.180 | 7.250 | 7.250 | 9,463,266 |
| 2025-01-27 | 7.260 | 7.340 | 7.100 | 7.110 | 7.110 | 11,463,480 |
| 2025-01-24 | 7.240 | 7.310 | 7.170 | 7.290 | 7.290 | 12,189,700 |
| 2025-01-23 | 7.360 | 7.430 | 7.210 | 7.220 | 7.220 | 13,230,840 |
| 2025-01-22 | 7.370 | 7.400 | 7.220 | 7.250 | 7.250 | 13,394,985 |
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.