China XD Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.810	4.940	4.660	4.810	4.810	28,728,961
2024-01-22	5.000	5.030	4.770	4.820	4.820	28,253,122
2024-01-19	5.080	5.080	4.980	5.020	5.020	15,561,624
2024-01-18	5.140	5.140	4.930	5.080	5.080	32,407,383
2024-01-17	5.210	5.260	5.140	5.160	5.160	20,116,757
2024-01-16	5.200	5.250	5.140	5.210	5.210	22,006,721
2024-01-15	5.070	5.230	5.050	5.200	5.200	32,766,416
2024-01-12	5.000	5.130	4.990	5.080	5.080	18,741,993
2024-01-11	5.000	5.030	4.960	5.000	5.000	14,251,957
2024-01-10	5.050	5.070	4.970	5.010	5.010	16,119,418
2024-01-09	5.070	5.090	5.000	5.040	5.040	20,524,100
2024-01-08	5.050	5.120	5.000	5.070	5.070	25,197,868
2024-01-05	5.090	5.190	5.030	5.050	5.050	20,293,605
2024-01-04	5.120	5.200	5.080	5.100	5.100	23,548,696
2024-01-03	4.990	5.210	4.980	5.140	5.140	49,652,756
2024-01-02	4.920	5.010	4.910	4.990	4.990	21,771,500
2023-12-29	4.890	4.940	4.880	4.930	4.930	16,998,934
2023-12-28	4.870	4.920	4.840	4.890	4.890	16,862,300
2023-12-27	4.840	4.890	4.790	4.870	4.870	16,374,680
2023-12-26	4.880	4.930	4.820	4.840	4.840	19,778,082
2023-12-25	4.910	4.940	4.830	4.900	4.900	21,834,776
2023-12-22	4.880	4.930	4.850	4.910	4.910	40,594,501
2023-12-21	4.790	4.880	4.750	4.870	4.870	36,323,167
2023-12-20	4.690	4.830	4.690	4.790	4.790	48,953,548
2023-12-19	4.610	4.710	4.590	4.690	4.690	30,346,918
2023-12-18	4.670	4.670	4.580	4.620	4.620	25,564,148
2023-12-15	4.580	4.670	4.570	4.620	4.620	32,924,405
2023-12-14	4.540	4.650	4.520	4.580	4.580	26,792,932
2023-12-13	4.530	4.560	4.510	4.520	4.520	12,342,700
2023-12-12	4.500	4.540	4.480	4.530	4.530	13,456,582
2023-12-11	4.450	4.520	4.380	4.510	4.510	24,988,276
2023-12-08	4.510	4.560	4.450	4.470	4.470	23,046,895
2023-12-07	4.540	4.540	4.480	4.500	4.500	15,526,305
2023-12-06	4.570	4.600	4.540	4.550	4.550	16,628,777
2023-12-05	4.640	4.660	4.600	4.610	4.610	16,337,976
2023-12-04	4.600	4.670	4.590	4.650	4.650	24,316,092
2023-12-01	4.590	4.610	4.550	4.600	4.600	17,378,906
2023-11-30	4.570	4.620	4.560	4.610	4.610	13,731,682
2023-11-29	4.580	4.620	4.550	4.600	4.600	17,740,426
2023-11-28	4.550	4.600	4.540	4.580	4.580	15,598,656
2023-11-27	4.500	4.650	4.490	4.570	4.570	32,345,433
2023-11-24	4.550	4.550	4.490	4.500	4.500	14,179,608
2023-11-23	4.530	4.560	4.510	4.550	4.550	17,890,359
2023-11-22	4.620	4.630	4.540	4.540	4.540	16,916,686
2023-11-21	4.640	4.660	4.620	4.620	4.620	19,414,912
2023-11-20	4.610	4.640	4.580	4.630	4.630	14,754,901
2023-11-17	4.580	4.630	4.560	4.600	4.600	12,518,560
2023-11-16	4.640	4.650	4.600	4.600	4.600	11,796,050
2023-11-15	4.620	4.680	4.610	4.650	4.650	19,800,738
2023-11-14	4.610	4.630	4.580	4.590	4.590	12,513,700
2023-11-13	4.590	4.610	4.550	4.600	4.600	13,476,528
2023-11-10	4.590	4.600	4.540	4.590	4.590	12,689,450
2023-11-09	4.610	4.630	4.580	4.580	4.580	13,874,232
2023-11-08	4.670	4.670	4.590	4.600	4.600	16,916,811
2023-11-07	4.700	4.700	4.630	4.650	4.650	12,124,000
2023-11-06	4.670	4.700	4.640	4.680	4.680	15,942,525
2023-11-03	4.600	4.670	4.600	4.630	4.630	13,343,209
2023-11-02	4.630	4.670	4.600	4.600	4.600	9,705,881
2023-11-01	4.640	4.660	4.610	4.640	4.640	11,471,788
2023-10-31	4.640	4.660	4.590	4.620	4.620	9,865,801

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.