China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.610	4.660	4.600	4.630	4.630	13,680,545
2023-10-27	4.570	4.650	4.550	4.630	4.630	15,805,000
2023-10-26	4.520	4.610	4.500	4.590	4.590	13,790,400
2023-10-25	4.540	4.580	4.530	4.540	4.540	12,736,510
2023-10-24	4.460	4.500	4.390	4.490	4.490	15,197,600
2023-10-23	4.540	4.540	4.410	4.430	4.430	14,465,200
2023-10-20	4.500	4.600	4.500	4.550	4.550	11,468,899
2023-10-19	4.530	4.600	4.530	4.530	4.530	11,464,801
2023-10-18	4.650	4.650	4.550	4.560	4.560	15,957,999
2023-10-17	4.630	4.680	4.620	4.650	4.650	18,419,239
2023-10-16	4.690	4.710	4.610	4.640	4.640	18,253,317
2023-10-13	4.800	4.810	4.680	4.700	4.700	23,769,662
2023-10-12	4.720	4.840	4.720	4.810	4.810	21,991,817
2023-10-11	4.690	4.780	4.680	4.710	4.710	19,713,388
2023-10-10	4.840	4.860	4.670	4.690	4.690	32,349,446
2023-10-09	4.850	4.860	4.790	4.830	4.830	13,846,000
2023-09-28	4.830	4.880	4.830	4.850	4.850	13,855,101
2023-09-27	4.770	4.860	4.770	4.830	4.830	12,951,241
2023-09-26	4.830	4.840	4.780	4.780	4.780	11,760,401
2023-09-25	4.840	4.860	4.820	4.830	4.830	11,381,700
2023-09-22	4.780	4.860	4.760	4.850	4.850	15,797,330
2023-09-21	4.770	4.810	4.760	4.780	4.780	12,439,329
2023-09-20	4.830	4.840	4.780	4.790	4.790	12,791,100
2023-09-19	4.840	4.870	4.820	4.840	4.840	12,951,300
2023-09-18	4.850	4.890	4.810	4.860	4.860	19,931,900
2023-09-15	4.830	4.910	4.800	4.910	4.910	23,364,120
2023-09-14	4.890	4.890	4.810	4.830	4.830	14,795,900
2023-09-13	4.920	4.940	4.820	4.860	4.860	15,605,900
2023-09-12	4.900	4.940	4.880	4.920	4.920	17,503,099
2023-09-11	4.880	4.930	4.850	4.910	4.910	22,389,874
2023-09-08	4.820	4.880	4.800	4.850	4.850	14,005,000
2023-09-07	4.880	4.910	4.820	4.830	4.830	17,596,700
2023-09-06	4.880	4.900	4.860	4.880	4.880	16,268,437
2023-09-05	4.900	4.920	4.860	4.910	4.910	16,770,900
2023-09-04	4.820	4.920	4.810	4.920	4.920	31,106,416
2023-09-01	4.790	4.800	4.740	4.790	4.790	21,156,131
2023-08-31	4.910	4.910	4.770	4.810	4.810	53,165,173
2023-08-30	5.040	5.060	4.890	4.910	4.910	38,931,479
2023-08-29	4.920	5.050	4.920	5.040	5.040	21,632,900
2023-08-28	5.100	5.150	4.930	4.950	4.950	28,258,182
2023-08-25	4.890	4.970	4.850	4.870	4.870	21,327,100
2023-08-24	5.010	5.030	4.900	4.920	4.920	21,644,751
2023-08-23	5.070	5.080	4.980	5.000	5.000	16,254,997
2023-08-22	5.080	5.120	5.000	5.080	5.080	22,247,865
2023-08-21	5.160	5.180	5.060	5.080	5.080	19,146,780
2023-08-18	5.190	5.250	5.130	5.130	5.130	17,297,994
2023-08-17	5.160	5.210	5.120	5.190	5.190	16,775,451
2023-08-16	5.190	5.200	5.120	5.160	5.160	16,698,005
2023-08-15	5.280	5.330	5.150	5.200	5.200	20,036,928
2023-08-14	5.180	5.270	5.140	5.260	5.260	18,480,352
2023-08-11	5.380	5.440	5.220	5.220	5.220	27,296,100
2023-08-10	5.380	5.420	5.370	5.380	5.380	13,904,508
2023-08-09	5.410	5.420	5.370	5.390	5.390	15,144,400
2023-08-08	5.480	5.500	5.410	5.430	5.430	17,644,481
2023-08-07	5.480	5.520	5.450	5.500	5.500	21,185,902
2023-08-04	5.530	5.550	5.480	5.480	5.480	30,319,562
2023-08-03	5.480	5.530	5.460	5.500	5.500	15,786,878
2023-08-02	5.550	5.580	5.470	5.500	5.500	24,236,400
2023-08-01	5.510	5.560	5.480	5.540	5.540	25,360,051
2023-07-31	5.420	5.530	5.400	5.520	5.520	35,403,756

← NewerPage 13 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.