China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.410 | 7.620 | 7.360 | 7.480 | 7.480 | 310,769,540 |
| 2024-04-25 | 7.550 | 7.730 | 7.390 | 7.450 | 7.450 | 312,601,328 |
| 2024-04-24 | 7.900 | 7.900 | 7.450 | 7.670 | 7.670 | 370,773,979 |
| 2024-04-23 | 7.700 | 7.900 | 7.510 | 7.730 | 7.730 | 348,368,636 |
| 2024-04-22 | 8.170 | 8.450 | 7.710 | 7.830 | 7.830 | 367,803,442 |
| 2024-04-19 | 8.000 | 8.410 | 7.930 | 8.110 | 8.110 | 383,118,042 |
| 2024-04-18 | 7.530 | 8.470 | 7.520 | 8.230 | 8.230 | 497,006,634 |
| 2024-04-17 | 7.270 | 7.700 | 6.900 | 7.700 | 7.700 | 415,279,480 |
| 2024-04-16 | 6.810 | 7.730 | 6.760 | 7.500 | 7.500 | 487,632,460 |
| 2024-04-15 | 6.980 | 7.290 | 6.360 | 7.040 | 7.040 | 446,417,379 |
| 2024-04-12 | 6.250 | 6.630 | 6.160 | 6.630 | 6.630 | 309,318,791 |
| 2024-04-11 | 5.680 | 6.030 | 5.680 | 6.030 | 6.030 | 125,582,859 |
| 2024-04-10 | 5.450 | 5.540 | 5.430 | 5.480 | 5.480 | 35,587,962 |
| 2024-04-09 | 5.500 | 5.510 | 5.390 | 5.440 | 5.440 | 27,484,000 |
| 2024-04-08 | 5.390 | 5.580 | 5.350 | 5.500 | 5.500 | 42,941,850 |
| 2024-04-03 | 5.460 | 5.460 | 5.400 | 5.410 | 5.410 | 18,998,010 |
| 2024-04-02 | 5.490 | 5.510 | 5.400 | 5.460 | 5.460 | 25,814,706 |
| 2024-04-01 | 5.500 | 5.530 | 5.430 | 5.490 | 5.490 | 31,340,513 |
| 2024-03-29 | 5.380 | 5.540 | 5.360 | 5.500 | 5.500 | 20,744,441 |
| 2024-03-28 | 5.280 | 5.420 | 5.280 | 5.370 | 5.370 | 25,947,860 |
| 2024-03-27 | 5.400 | 5.420 | 5.280 | 5.290 | 5.290 | 20,743,200 |
| 2024-03-26 | 5.410 | 5.440 | 5.360 | 5.400 | 5.400 | 22,320,605 |
| 2024-03-25 | 5.410 | 5.510 | 5.380 | 5.410 | 5.410 | 22,784,305 |
| 2024-03-22 | 5.490 | 5.500 | 5.420 | 5.440 | 5.440 | 22,907,071 |
| 2024-03-21 | 5.560 | 5.570 | 5.460 | 5.490 | 5.490 | 32,079,691 |
| 2024-03-20 | 5.600 | 5.640 | 5.520 | 5.540 | 5.540 | 32,921,000 |
| 2024-03-19 | 5.650 | 5.700 | 5.580 | 5.600 | 5.600 | 35,817,661 |
| 2024-03-18 | 5.560 | 5.740 | 5.550 | 5.680 | 5.680 | 47,998,335 |
| 2024-03-15 | 5.470 | 5.560 | 5.460 | 5.530 | 5.530 | 35,210,496 |
| 2024-03-14 | 5.480 | 5.510 | 5.440 | 5.480 | 5.480 | 31,324,441 |
| 2024-03-13 | 5.520 | 5.550 | 5.490 | 5.500 | 5.500 | 29,236,989 |
| 2024-03-12 | 5.710 | 5.720 | 5.470 | 5.500 | 5.500 | 53,585,400 |
| 2024-03-11 | 5.630 | 5.720 | 5.610 | 5.690 | 5.690 | 49,890,440 |
| 2024-03-08 | 5.590 | 5.620 | 5.520 | 5.590 | 5.590 | 33,932,837 |
| 2024-03-07 | 5.700 | 5.710 | 5.530 | 5.540 | 5.540 | 52,357,915 |
| 2024-03-06 | 5.610 | 5.850 | 5.560 | 5.730 | 5.730 | 74,687,311 |
| 2024-03-05 | 5.560 | 5.680 | 5.530 | 5.600 | 5.600 | 46,625,972 |
| 2024-03-04 | 5.420 | 5.670 | 5.400 | 5.610 | 5.610 | 75,115,908 |
| 2024-03-01 | 5.360 | 5.460 | 5.350 | 5.400 | 5.400 | 37,114,398 |
| 2024-02-29 | 5.170 | 5.370 | 5.170 | 5.370 | 5.370 | 37,035,839 |
| 2024-02-28 | 5.340 | 5.380 | 5.190 | 5.200 | 5.200 | 54,130,153 |
| 2024-02-27 | 5.270 | 5.360 | 5.270 | 5.360 | 5.360 | 28,698,980 |
| 2024-02-26 | 5.300 | 5.370 | 5.250 | 5.330 | 5.330 | 45,405,140 |
| 2024-02-23 | 5.250 | 5.350 | 5.200 | 5.270 | 5.270 | 33,529,510 |
| 2024-02-22 | 5.200 | 5.260 | 5.170 | 5.220 | 5.220 | 29,244,027 |
| 2024-02-21 | 5.270 | 5.350 | 5.210 | 5.230 | 5.230 | 45,631,827 |
| 2024-02-20 | 5.240 | 5.300 | 5.170 | 5.280 | 5.280 | 29,498,870 |
| 2024-02-19 | 5.330 | 5.330 | 5.140 | 5.250 | 5.250 | 44,017,282 |
| 2024-02-08 | 5.340 | 5.460 | 5.210 | 5.250 | 5.250 | 64,306,726 |
| 2024-02-07 | 5.240 | 5.340 | 5.160 | 5.330 | 5.330 | 71,533,344 |
| 2024-02-06 | 4.610 | 5.190 | 4.590 | 5.160 | 5.160 | 52,988,322 |
| 2024-02-05 | 4.800 | 4.860 | 4.450 | 4.720 | 4.720 | 51,449,807 |
| 2024-02-02 | 4.910 | 4.990 | 4.700 | 4.860 | 4.860 | 35,303,400 |
| 2024-02-01 | 5.050 | 5.080 | 4.900 | 4.920 | 4.920 | 35,028,810 |
| 2024-01-31 | 5.090 | 5.220 | 5.040 | 5.100 | 5.100 | 25,619,401 |
| 2024-01-30 | 5.220 | 5.260 | 5.130 | 5.140 | 5.140 | 24,694,172 |
| 2024-01-29 | 5.270 | 5.350 | 5.240 | 5.250 | 5.250 | 43,731,763 |
| 2024-01-26 | 5.260 | 5.260 | 5.180 | 5.230 | 5.230 | 25,401,533 |
| 2024-01-25 | 5.020 | 5.290 | 5.000 | 5.270 | 5.270 | 59,032,300 |
| 2024-01-24 | 4.840 | 5.040 | 4.800 | 5.030 | 5.030 | 34,869,358 |
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.