Chengdu Xuguang Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.100 | 8.490 | 7.820 | 8.490 | 8.490 | 85,092,074 |
| 2024-10-25 | 7.360 | 7.910 | 7.280 | 7.720 | 7.720 | 65,689,222 |
| 2024-10-24 | 7.180 | 7.380 | 7.080 | 7.210 | 7.210 | 32,782,397 |
| 2024-10-23 | 7.000 | 7.370 | 6.920 | 7.190 | 7.190 | 54,126,299 |
| 2024-10-22 | 7.290 | 7.300 | 6.990 | 7.030 | 7.030 | 60,911,811 |
| 2024-10-21 | 6.600 | 7.130 | 6.530 | 7.130 | 7.130 | 62,871,594 |
| 2024-10-18 | 6.270 | 6.600 | 6.240 | 6.480 | 6.480 | 28,534,631 |
| 2024-10-17 | 6.510 | 6.510 | 6.260 | 6.310 | 6.310 | 27,709,580 |
| 2024-10-16 | 6.100 | 6.630 | 6.070 | 6.520 | 6.520 | 34,222,234 |
| 2024-10-15 | 6.250 | 6.370 | 6.180 | 6.180 | 6.180 | 17,145,523 |
| 2024-10-14 | 6.160 | 6.310 | 6.060 | 6.290 | 6.290 | 20,374,546 |
| 2024-10-11 | 6.550 | 6.600 | 6.140 | 6.160 | 6.160 | 22,902,923 |
| 2024-10-10 | 6.760 | 6.920 | 6.390 | 6.530 | 6.530 | 30,928,852 |
| 2024-10-09 | 6.910 | 7.130 | 6.520 | 6.740 | 6.740 | 54,098,663 |
| 2024-10-08 | 6.910 | 6.910 | 6.480 | 6.910 | 6.910 | 62,126,198 |
| 2024-09-30 | 5.930 | 6.300 | 5.890 | 6.280 | 6.280 | 36,450,696 |
| 2024-09-27 | 5.580 | 5.730 | 5.500 | 5.730 | 5.730 | 13,205,856 |
| 2024-09-26 | 5.330 | 5.490 | 5.280 | 5.480 | 5.480 | 13,895,719 |
| 2024-09-25 | 5.340 | 5.450 | 5.310 | 5.340 | 5.340 | 19,148,578 |
| 2024-09-24 | 5.200 | 5.350 | 5.160 | 5.340 | 5.340 | 17,748,382 |
| 2024-09-23 | 5.110 | 5.230 | 5.060 | 5.180 | 5.180 | 10,847,351 |
| 2024-09-20 | 5.110 | 5.210 | 5.060 | 5.110 | 5.110 | 10,751,454 |
| 2024-09-19 | 5.060 | 5.140 | 4.980 | 5.110 | 5.110 | 12,044,040 |
| 2024-09-18 | 5.090 | 5.120 | 4.950 | 5.060 | 5.060 | 9,989,840 |
| 2024-09-13 | 5.110 | 5.110 | 4.950 | 4.950 | 4.950 | 7,322,700 |
| 2024-09-12 | 5.080 | 5.190 | 5.070 | 5.070 | 5.070 | 4,931,400 |
| 2024-09-11 | 5.120 | 5.160 | 5.080 | 5.110 | 5.110 | 4,986,840 |
| 2024-09-10 | 5.080 | 5.160 | 5.000 | 5.120 | 5.120 | 6,738,805 |
| 2024-09-09 | 5.130 | 5.170 | 5.030 | 5.070 | 5.070 | 7,098,747 |
| 2024-09-06 | 5.330 | 5.340 | 5.180 | 5.180 | 5.180 | 7,046,142 |
| 2024-09-05 | 5.280 | 5.370 | 5.260 | 5.330 | 5.330 | 5,461,860 |
| 2024-09-04 | 5.250 | 5.400 | 5.220 | 5.280 | 5.280 | 7,676,962 |
| 2024-09-03 | 5.270 | 5.370 | 5.240 | 5.290 | 5.290 | 7,386,571 |
| 2024-09-02 | 5.380 | 5.440 | 5.260 | 5.270 | 5.270 | 8,490,562 |
| 2024-08-30 | 5.250 | 5.430 | 5.230 | 5.380 | 5.380 | 10,565,500 |
| 2024-08-29 | 5.100 | 5.260 | 5.060 | 5.220 | 5.220 | 6,322,805 |
| 2024-08-28 | 5.020 | 5.160 | 5.000 | 5.110 | 5.110 | 5,790,700 |
| 2024-08-27 | 5.240 | 5.300 | 5.000 | 5.100 | 5.100 | 8,072,206 |
| 2024-08-26 | 5.210 | 5.320 | 5.190 | 5.260 | 5.260 | 5,339,569 |
| 2024-08-23 | 5.240 | 5.270 | 5.120 | 5.190 | 5.190 | 7,390,709 |
| 2024-08-22 | 5.310 | 5.350 | 5.230 | 5.250 | 5.250 | 4,727,000 |
| 2024-08-21 | 5.290 | 5.360 | 5.260 | 5.310 | 5.310 | 4,122,240 |
| 2024-08-20 | 5.440 | 5.460 | 5.300 | 5.310 | 5.310 | 7,034,580 |
| 2024-08-19 | 5.530 | 5.560 | 5.430 | 5.450 | 5.450 | 6,929,220 |
| 2024-08-16 | 5.580 | 5.610 | 5.500 | 5.510 | 5.510 | 7,158,183 |
| 2024-08-15 | 5.420 | 5.730 | 5.370 | 5.540 | 5.540 | 9,835,390 |
| 2024-08-14 | 5.410 | 5.460 | 5.370 | 5.430 | 5.430 | 4,425,666 |
| 2024-08-13 | 5.400 | 5.450 | 5.350 | 5.430 | 5.430 | 5,910,803 |
| 2024-08-12 | 5.480 | 5.500 | 5.380 | 5.390 | 5.390 | 5,958,220 |
| 2024-08-09 | 5.590 | 5.620 | 5.490 | 5.490 | 5.490 | 4,990,040 |
| 2024-08-08 | 5.620 | 5.640 | 5.500 | 5.530 | 5.530 | 6,436,000 |
| 2024-08-07 | 5.550 | 5.690 | 5.540 | 5.620 | 5.620 | 7,570,542 |
| 2024-08-06 | 5.550 | 5.630 | 5.490 | 5.570 | 5.570 | 9,030,900 |
| 2024-08-05 | 5.670 | 5.690 | 5.440 | 5.460 | 5.460 | 12,530,420 |
| 2024-08-02 | 5.780 | 5.850 | 5.640 | 5.660 | 5.660 | 9,256,740 |
| 2024-08-01 | 5.770 | 5.910 | 5.730 | 5.860 | 5.860 | 13,448,603 |
| 2024-07-31 | 5.480 | 5.730 | 5.440 | 5.720 | 5.720 | 10,516,170 |
| 2024-07-30 | 5.410 | 5.520 | 5.370 | 5.480 | 5.480 | 6,999,440 |
| 2024-07-29 | 5.490 | 5.530 | 5.370 | 5.460 | 5.460 | 8,438,330 |
| 2024-07-26 | 5.370 | 5.530 | 5.370 | 5.470 | 5.470 | 9,007,780 |
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.