Chengdu Xuguang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.450 | 7.470 | 7.290 | 7.390 | 7.390 | 12,205,900 |
| 2025-01-20 | 7.450 | 7.500 | 7.360 | 7.410 | 7.410 | 12,761,480 |
| 2025-01-17 | 7.310 | 7.470 | 7.240 | 7.400 | 7.400 | 15,533,280 |
| 2025-01-16 | 7.300 | 7.410 | 7.230 | 7.360 | 7.360 | 15,363,403 |
| 2025-01-15 | 7.250 | 7.360 | 7.170 | 7.220 | 7.220 | 14,480,380 |
| 2025-01-14 | 6.910 | 7.270 | 6.890 | 7.270 | 7.270 | 18,060,640 |
| 2025-01-13 | 6.760 | 6.950 | 6.620 | 6.900 | 6.900 | 10,912,290 |
| 2025-01-10 | 7.030 | 7.240 | 6.840 | 6.840 | 6.840 | 14,322,080 |
| 2025-01-09 | 6.870 | 7.130 | 6.870 | 7.040 | 7.040 | 13,000,260 |
| 2025-01-08 | 7.020 | 7.060 | 6.750 | 6.960 | 6.960 | 16,295,920 |
| 2025-01-07 | 6.740 | 7.180 | 6.710 | 7.070 | 7.070 | 19,017,580 |
| 2025-01-06 | 6.740 | 6.800 | 6.550 | 6.700 | 6.700 | 11,096,650 |
| 2025-01-03 | 7.060 | 7.120 | 6.750 | 6.760 | 6.760 | 15,895,240 |
| 2025-01-02 | 7.220 | 7.290 | 6.930 | 7.020 | 7.020 | 17,334,584 |
| 2024-12-31 | 7.650 | 7.680 | 7.200 | 7.220 | 7.220 | 17,939,960 |
| 2024-12-30 | 7.680 | 7.740 | 7.510 | 7.620 | 7.620 | 12,322,660 |
| 2024-12-27 | 7.690 | 7.940 | 7.680 | 7.750 | 7.750 | 14,709,120 |
| 2024-12-26 | 7.630 | 7.770 | 7.540 | 7.730 | 7.730 | 12,001,116 |
| 2024-12-25 | 7.900 | 7.920 | 7.530 | 7.620 | 7.620 | 16,757,450 |
| 2024-12-24 | 7.900 | 8.020 | 7.700 | 7.900 | 7.900 | 14,114,540 |
| 2024-12-23 | 8.300 | 8.350 | 7.760 | 7.820 | 7.820 | 27,054,000 |
| 2024-12-20 | 8.040 | 8.290 | 7.940 | 8.270 | 8.270 | 23,270,460 |
| 2024-12-19 | 7.900 | 8.070 | 7.880 | 8.040 | 8.040 | 14,303,880 |
| 2024-12-18 | 7.950 | 8.100 | 7.800 | 8.010 | 8.010 | 15,194,700 |
| 2024-12-17 | 8.090 | 8.150 | 7.880 | 7.890 | 7.890 | 16,430,316 |
| 2024-12-16 | 8.160 | 8.220 | 7.990 | 8.040 | 8.040 | 16,394,509 |
| 2024-12-13 | 8.440 | 8.450 | 8.180 | 8.200 | 8.200 | 22,375,860 |
| 2024-12-12 | 8.480 | 8.560 | 8.330 | 8.500 | 8.500 | 27,812,499 |
| 2024-12-11 | 8.140 | 8.460 | 8.130 | 8.450 | 8.450 | 28,542,658 |
| 2024-12-10 | 8.350 | 8.430 | 8.130 | 8.150 | 8.150 | 22,589,663 |
| 2024-12-09 | 8.270 | 8.280 | 8.060 | 8.130 | 8.130 | 17,164,900 |
| 2024-12-06 | 8.260 | 8.310 | 8.100 | 8.270 | 8.270 | 20,606,460 |
| 2024-12-05 | 8.190 | 8.310 | 8.160 | 8.260 | 8.260 | 16,814,546 |
| 2024-12-04 | 8.510 | 8.600 | 8.190 | 8.240 | 8.240 | 25,338,100 |
| 2024-12-03 | 8.700 | 8.950 | 8.350 | 8.520 | 8.520 | 40,895,640 |
| 2024-12-02 | 8.250 | 8.560 | 8.150 | 8.460 | 8.460 | 29,789,300 |
| 2024-11-29 | 8.020 | 8.330 | 7.900 | 8.200 | 8.200 | 28,338,500 |
| 2024-11-28 | 8.140 | 8.220 | 8.020 | 8.040 | 8.040 | 22,562,956 |
| 2024-11-27 | 8.000 | 8.220 | 7.720 | 8.180 | 8.180 | 27,743,731 |
| 2024-11-26 | 8.150 | 8.350 | 7.970 | 8.070 | 8.070 | 28,481,899 |
| 2024-11-25 | 8.620 | 8.700 | 7.990 | 8.190 | 8.190 | 42,554,579 |
| 2024-11-22 | 8.800 | 9.190 | 8.500 | 8.530 | 8.530 | 65,328,503 |
| 2024-11-21 | 8.350 | 8.770 | 8.280 | 8.680 | 8.680 | 39,962,531 |
| 2024-11-20 | 8.300 | 8.480 | 8.200 | 8.390 | 8.390 | 34,016,716 |
| 2024-11-19 | 7.830 | 8.160 | 7.830 | 8.120 | 8.120 | 29,056,163 |
| 2024-11-18 | 8.020 | 8.150 | 7.660 | 7.900 | 7.900 | 35,296,534 |
| 2024-11-15 | 8.500 | 8.540 | 8.010 | 8.020 | 8.020 | 43,964,802 |
| 2024-11-14 | 8.900 | 8.980 | 8.500 | 8.550 | 8.550 | 31,722,356 |
| 2024-11-13 | 9.030 | 9.090 | 8.660 | 8.940 | 8.940 | 46,332,101 |
| 2024-11-12 | 9.760 | 9.760 | 9.010 | 9.200 | 9.200 | 68,017,269 |
| 2024-11-11 | 9.000 | 9.770 | 8.910 | 9.720 | 9.720 | 95,386,316 |
| 2024-11-08 | 8.770 | 9.070 | 8.750 | 8.880 | 8.880 | 54,374,496 |
| 2024-11-07 | 8.900 | 8.910 | 8.520 | 8.710 | 8.710 | 50,174,218 |
| 2024-11-06 | 9.190 | 9.250 | 8.790 | 8.890 | 8.890 | 65,742,081 |
| 2024-11-05 | 8.920 | 9.500 | 8.880 | 9.170 | 9.170 | 70,458,293 |
| 2024-11-04 | 9.010 | 9.300 | 8.640 | 9.070 | 9.070 | 75,494,628 |
| 2024-11-01 | 9.800 | 10.330 | 9.090 | 9.090 | 9.090 | 75,956,570 |
| 2024-10-31 | 9.700 | 10.600 | 9.300 | 10.100 | 10.100 | 138,559,234 |
| 2024-10-30 | 8.600 | 9.650 | 8.530 | 9.650 | 9.650 | 109,456,771 |
| 2024-10-29 | 8.480 | 9.300 | 7.990 | 8.770 | 8.770 | 116,849,943 |
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.