China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.660 | 6.770 | 6.470 | 6.690 | 6.690 | 68,264,017 |
| 2024-07-24 | 6.730 | 6.850 | 6.680 | 6.690 | 6.690 | 54,010,507 |
| 2024-07-23 | 6.850 | 7.120 | 6.760 | 6.800 | 6.800 | 82,663,103 |
| 2024-07-22 | 6.740 | 7.030 | 6.720 | 6.890 | 6.890 | 74,766,179 |
| 2024-07-19 | 6.830 | 6.910 | 6.750 | 6.790 | 6.790 | 58,908,234 |
| 2024-07-18 | 6.720 | 6.930 | 6.630 | 6.860 | 6.860 | 83,167,140 |
| 2024-07-17 | 6.970 | 6.970 | 6.770 | 6.770 | 6.770 | 87,068,338 |
| 2024-07-16 | 6.940 | 7.090 | 6.790 | 7.030 | 7.030 | 102,055,286 |
| 2024-07-15 | 7.480 | 7.480 | 6.970 | 7.020 | 7.020 | 144,091,035 |
| 2024-07-12 | 7.620 | 7.710 | 7.520 | 7.550 | 7.550 | 72,617,266 |
| 2024-07-11 | 7.770 | 7.810 | 7.510 | 7.740 | 7.740 | 112,179,509 |
| 2024-07-10 | 8.010 | 8.090 | 7.720 | 7.780 | 7.780 | 134,525,827 |
| 2024-07-09 | 7.750 | 8.050 | 7.630 | 8.050 | 8.050 | 164,002,015 |
| 2024-07-08 | 7.800 | 8.050 | 7.660 | 7.780 | 7.780 | 111,499,709 |
| 2024-07-05 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 0 |
| 2024-07-04 | 7.590 | 8.050 | 7.580 | 7.870 | 7.870 | 151,067,172 |
| 2024-07-03 | 7.840 | 7.850 | 7.550 | 7.590 | 7.590 | 77,765,523 |
| 2024-07-02 | 8.060 | 8.100 | 7.700 | 7.840 | 7.840 | 140,177,700 |
| 2024-07-01 | 8.060 | 8.150 | 7.900 | 8.100 | 8.100 | 149,720,660 |
| 2024-06-28 | 7.280 | 8.040 | 7.260 | 8.040 | 8.040 | 202,079,707 |
| 2024-06-27 | 7.490 | 7.490 | 7.210 | 7.310 | 7.310 | 57,913,493 |
| 2024-06-26 | 7.410 | 7.530 | 7.280 | 7.490 | 7.490 | 61,710,629 |
| 2024-06-25 | 7.480 | 7.600 | 7.350 | 7.420 | 7.420 | 68,391,851 |
| 2024-06-24 | 7.560 | 7.720 | 7.520 | 7.530 | 7.530 | 69,530,884 |
| 2024-06-21 | 7.530 | 7.770 | 7.500 | 7.630 | 7.630 | 63,204,847 |
| 2024-06-20 | 7.520 | 7.750 | 7.480 | 7.640 | 7.640 | 89,996,000 |
| 2024-06-19 | 7.810 | 7.860 | 7.550 | 7.580 | 7.580 | 104,163,712 |
| 2024-06-18 | 7.620 | 7.880 | 7.520 | 7.800 | 7.800 | 123,181,599 |
| 2024-06-17 | 7.300 | 7.880 | 7.270 | 7.700 | 7.700 | 167,288,231 |
| 2024-06-14 | 7.260 | 7.460 | 7.220 | 7.410 | 7.410 | 140,755,204 |
| 2024-06-13 | 7.150 | 7.450 | 7.090 | 7.250 | 7.250 | 147,182,635 |
| 2024-06-12 | 7.050 | 7.250 | 6.930 | 7.210 | 7.210 | 118,498,697 |
| 2024-06-11 | 7.260 | 7.330 | 7.030 | 7.100 | 7.100 | 99,595,197 |
| 2024-06-07 | 7.290 | 7.340 | 7.140 | 7.260 | 7.260 | 115,885,521 |
| 2024-06-06 | 7.450 | 7.490 | 7.210 | 7.250 | 7.250 | 176,933,183 |
| 2024-06-05 | 7.600 | 7.690 | 7.430 | 7.460 | 7.460 | 262,750,958 |
| 2024-06-04 | 6.790 | 7.460 | 6.780 | 7.460 | 7.460 | 228,731,473 |
| 2024-06-03 | 6.780 | 6.830 | 6.650 | 6.780 | 6.780 | 69,833,900 |
| 2024-05-31 | 6.800 | 6.840 | 6.700 | 6.780 | 6.780 | 83,217,284 |
| 2024-05-30 | 7.080 | 7.080 | 6.780 | 6.810 | 6.810 | 95,106,372 |
| 2024-05-29 | 6.910 | 7.050 | 6.820 | 6.940 | 6.940 | 114,230,587 |
| 2024-05-28 | 6.930 | 7.090 | 6.900 | 7.000 | 7.000 | 147,074,776 |
| 2024-05-27 | 6.810 | 7.080 | 6.800 | 6.970 | 6.970 | 190,837,149 |
| 2024-05-24 | 6.640 | 6.970 | 6.630 | 6.840 | 6.840 | 184,709,400 |
| 2024-05-23 | 6.800 | 6.810 | 6.600 | 6.640 | 6.640 | 123,304,353 |
| 2024-05-22 | 6.890 | 6.930 | 6.800 | 6.830 | 6.830 | 92,093,600 |
| 2024-05-21 | 6.940 | 7.000 | 6.860 | 6.900 | 6.900 | 104,166,645 |
| 2024-05-20 | 6.850 | 7.000 | 6.770 | 6.940 | 6.940 | 154,226,739 |
| 2024-05-17 | 6.850 | 6.970 | 6.760 | 6.850 | 6.850 | 149,185,262 |
| 2024-05-16 | 6.990 | 7.050 | 6.800 | 6.910 | 6.910 | 212,009,019 |
| 2024-05-15 | 7.550 | 7.580 | 6.960 | 7.000 | 7.000 | 327,666,907 |
| 2024-05-14 | 7.890 | 7.990 | 7.600 | 7.650 | 7.650 | 296,798,252 |
| 2024-05-13 | 7.540 | 8.050 | 7.390 | 8.010 | 8.010 | 409,878,225 |
| 2024-05-10 | 7.180 | 7.590 | 7.130 | 7.520 | 7.520 | 377,981,531 |
| 2024-05-09 | 7.300 | 7.370 | 7.080 | 7.180 | 7.180 | 224,552,030 |
| 2024-05-08 | 7.190 | 7.330 | 7.150 | 7.300 | 7.300 | 255,112,452 |
| 2024-05-07 | 7.120 | 7.300 | 7.120 | 7.190 | 7.190 | 211,554,576 |
| 2024-05-06 | 7.100 | 7.210 | 7.060 | 7.180 | 7.180 | 248,523,821 |
| 2024-04-30 | 7.380 | 7.590 | 6.990 | 7.070 | 7.070 | 395,816,961 |
| 2024-04-29 | 7.400 | 7.540 | 7.290 | 7.380 | 7.380 | 320,203,273 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.0450 CNY |
| 2022-06-24 | 0.0320 CNY |
| 2021-06-21 | 0.0300 CNY |
| 2020-06-19 | 0.0500 CNY |
| 2019-07-01 | 0.0340 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.