China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.350 | 5.420 | 5.300 | 5.420 | 5.420 | 24,484,000 |
| 2023-07-27 | 5.360 | 5.420 | 5.340 | 5.360 | 5.360 | 18,857,391 |
| 2023-07-26 | 5.430 | 5.430 | 5.350 | 5.360 | 5.360 | 21,415,997 |
| 2023-07-25 | 5.400 | 5.440 | 5.370 | 5.430 | 5.430 | 20,449,476 |
| 2023-07-24 | 5.290 | 5.410 | 5.250 | 5.350 | 5.350 | 21,345,419 |
| 2023-07-21 | 5.350 | 5.380 | 5.280 | 5.300 | 5.300 | 26,304,014 |
| 2023-07-20 | 5.500 | 5.520 | 5.370 | 5.370 | 5.370 | 34,732,276 |
| 2023-07-19 | 5.550 | 5.570 | 5.450 | 5.490 | 5.490 | 23,416,080 |
| 2023-07-18 | 5.540 | 5.590 | 5.490 | 5.550 | 5.550 | 26,770,899 |
| 2023-07-17 | 5.470 | 5.560 | 5.430 | 5.560 | 5.560 | 33,043,625 |
| 2023-07-14 | 5.550 | 5.560 | 5.470 | 5.480 | 5.480 | 30,514,286 |
| 2023-07-13 | 5.500 | 5.550 | 5.490 | 5.550 | 5.550 | 29,660,813 |
| 2023-07-12 | 5.520 | 5.580 | 5.470 | 5.480 | 5.480 | 38,170,565 |
| 2023-07-11 | 5.480 | 5.520 | 5.420 | 5.500 | 5.500 | 28,622,667 |
| 2023-07-10 | 5.490 | 5.540 | 5.460 | 5.500 | 5.455 | 21,354,327 |
| 2023-07-07 | 5.460 | 5.510 | 5.410 | 5.460 | 5.415 | 21,191,985 |
| 2023-07-06 | 5.500 | 5.530 | 5.450 | 5.480 | 5.435 | 25,583,868 |
| 2023-07-05 | 5.500 | 5.540 | 5.470 | 5.490 | 5.445 | 29,334,907 |
| 2023-07-04 | 5.530 | 5.570 | 5.450 | 5.490 | 5.445 | 36,132,615 |
| 2023-07-03 | 5.410 | 5.530 | 5.380 | 5.500 | 5.455 | 36,407,638 |
| 2023-06-30 | 5.350 | 5.430 | 5.330 | 5.410 | 5.366 | 30,495,817 |
| 2023-06-29 | 5.320 | 5.380 | 5.300 | 5.360 | 5.316 | 25,564,276 |
| 2023-06-28 | 5.300 | 5.360 | 5.220 | 5.350 | 5.306 | 25,370,945 |
| 2023-06-27 | 5.240 | 5.340 | 5.210 | 5.320 | 5.277 | 29,664,507 |
| 2023-06-26 | 5.280 | 5.320 | 5.190 | 5.210 | 5.167 | 29,013,540 |
| 2023-06-21 | 5.360 | 5.410 | 5.310 | 5.320 | 5.277 | 28,423,536 |
| 2023-06-20 | 5.470 | 5.470 | 5.370 | 5.380 | 5.336 | 34,957,310 |
| 2023-06-19 | 5.460 | 5.600 | 5.410 | 5.470 | 5.425 | 52,547,031 |
| 2023-06-16 | 5.330 | 5.540 | 5.300 | 5.470 | 5.425 | 84,598,102 |
| 2023-06-15 | 5.210 | 5.280 | 5.190 | 5.280 | 5.237 | 24,429,900 |
| 2023-06-14 | 5.280 | 5.290 | 5.180 | 5.190 | 5.148 | 33,500,066 |
| 2023-06-13 | 5.270 | 5.340 | 5.250 | 5.280 | 5.237 | 23,921,912 |
| 2023-06-12 | 5.230 | 5.290 | 5.160 | 5.280 | 5.237 | 29,243,249 |
| 2023-06-09 | 5.190 | 5.240 | 5.170 | 5.230 | 5.187 | 25,631,543 |
| 2023-06-08 | 5.150 | 5.230 | 5.110 | 5.200 | 5.158 | 35,770,273 |
| 2023-06-07 | 5.350 | 5.360 | 5.170 | 5.190 | 5.148 | 53,735,784 |
| 2023-06-06 | 5.370 | 5.460 | 5.330 | 5.360 | 5.316 | 55,867,542 |
| 2023-06-05 | 5.370 | 5.380 | 5.260 | 5.350 | 5.306 | 36,045,014 |
| 2023-06-02 | 5.340 | 5.400 | 5.330 | 5.350 | 5.306 | 31,740,580 |
| 2023-06-01 | 5.320 | 5.410 | 5.310 | 5.330 | 5.286 | 38,869,246 |
| 2023-05-31 | 5.460 | 5.470 | 5.360 | 5.360 | 5.316 | 54,749,540 |
| 2023-05-30 | 5.490 | 5.580 | 5.420 | 5.530 | 5.485 | 75,140,556 |
| 2023-05-29 | 5.350 | 5.430 | 5.310 | 5.410 | 5.366 | 43,340,687 |
| 2023-05-26 | 5.390 | 5.390 | 5.260 | 5.330 | 5.286 | 36,831,900 |
| 2023-05-25 | 5.370 | 5.430 | 5.280 | 5.390 | 5.346 | 45,446,479 |
| 2023-05-24 | 5.410 | 5.490 | 5.380 | 5.390 | 5.346 | 43,953,644 |
| 2023-05-23 | 5.670 | 5.680 | 5.420 | 5.440 | 5.396 | 80,995,009 |
| 2023-05-22 | 5.650 | 5.800 | 5.620 | 5.670 | 5.624 | 73,986,737 |
| 2023-05-19 | 5.680 | 5.730 | 5.550 | 5.680 | 5.634 | 67,123,588 |
| 2023-05-18 | 5.890 | 5.920 | 5.690 | 5.720 | 5.673 | 90,303,061 |
| 2023-05-17 | 5.800 | 5.880 | 5.680 | 5.870 | 5.822 | 86,466,570 |
| 2023-05-16 | 6.000 | 6.030 | 5.810 | 5.840 | 5.792 | 132,148,811 |
| 2023-05-15 | 5.670 | 6.200 | 5.600 | 6.040 | 5.991 | 169,852,992 |
| 2023-05-12 | 5.660 | 5.770 | 5.600 | 5.660 | 5.614 | 54,368,371 |
| 2023-05-11 | 5.790 | 5.810 | 5.620 | 5.660 | 5.614 | 69,171,851 |
| 2023-05-10 | 5.720 | 5.890 | 5.680 | 5.760 | 5.713 | 93,284,858 |
| 2023-05-09 | 5.820 | 5.950 | 5.740 | 5.770 | 5.723 | 150,639,774 |
| 2023-05-08 | 5.690 | 5.870 | 5.680 | 5.740 | 5.693 | 156,005,478 |
| 2023-05-05 | 5.630 | 5.680 | 5.560 | 5.620 | 5.574 | 64,146,249 |
| 2023-05-04 | 5.450 | 5.690 | 5.430 | 5.620 | 5.574 | 104,966,728 |
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.