China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5.370 | 5.460 | 5.340 | 5.460 | 5.415 | 68,225,030 |
| 2023-04-27 | 5.290 | 5.410 | 5.150 | 5.380 | 5.336 | 63,851,497 |
| 2023-04-26 | 5.230 | 5.310 | 5.200 | 5.290 | 5.247 | 41,689,149 |
| 2023-04-25 | 5.390 | 5.420 | 5.170 | 5.270 | 5.227 | 57,157,844 |
| 2023-04-24 | 5.340 | 5.470 | 5.290 | 5.380 | 5.336 | 68,346,080 |
| 2023-04-21 | 5.550 | 5.650 | 5.330 | 5.340 | 5.296 | 110,297,427 |
| 2023-04-20 | 5.540 | 5.590 | 5.460 | 5.530 | 5.485 | 64,023,022 |
| 2023-04-19 | 5.590 | 5.600 | 5.470 | 5.520 | 5.475 | 58,268,933 |
| 2023-04-18 | 5.650 | 5.730 | 5.510 | 5.570 | 5.524 | 87,303,390 |
| 2023-04-17 | 5.720 | 5.940 | 5.650 | 5.690 | 5.643 | 142,049,841 |
| 2023-04-14 | 5.520 | 5.720 | 5.500 | 5.690 | 5.643 | 103,634,565 |
| 2023-04-13 | 5.440 | 5.600 | 5.390 | 5.550 | 5.505 | 81,869,019 |
| 2023-04-12 | 5.410 | 5.540 | 5.380 | 5.460 | 5.415 | 50,901,481 |
| 2023-04-11 | 5.430 | 5.470 | 5.320 | 5.450 | 5.405 | 47,686,087 |
| 2023-04-10 | 5.430 | 5.580 | 5.380 | 5.470 | 5.425 | 59,750,879 |
| 2023-04-07 | 5.520 | 5.570 | 5.410 | 5.440 | 5.396 | 70,633,493 |
| 2023-04-06 | 5.430 | 5.660 | 5.380 | 5.590 | 5.544 | 105,924,955 |
| 2023-04-04 | 5.310 | 5.490 | 5.240 | 5.490 | 5.445 | 129,479,665 |
| 2023-04-03 | 5.230 | 5.320 | 5.230 | 5.300 | 5.257 | 58,233,970 |
| 2023-03-31 | 5.240 | 5.260 | 5.190 | 5.250 | 5.207 | 34,298,739 |
| 2023-03-30 | 5.260 | 5.290 | 5.170 | 5.240 | 5.197 | 48,824,363 |
| 2023-03-29 | 5.350 | 5.360 | 5.260 | 5.260 | 5.217 | 57,009,993 |
| 2023-03-28 | 5.390 | 5.450 | 5.330 | 5.360 | 5.316 | 75,059,585 |
| 2023-03-27 | 5.450 | 5.450 | 5.300 | 5.330 | 5.286 | 84,474,074 |
| 2023-03-24 | 5.480 | 5.530 | 5.400 | 5.460 | 5.415 | 75,254,160 |
| 2023-03-23 | 5.450 | 5.550 | 5.420 | 5.510 | 5.465 | 97,495,344 |
| 2023-03-22 | 5.490 | 5.540 | 5.410 | 5.490 | 5.445 | 86,779,421 |
| 2023-03-21 | 5.670 | 5.680 | 5.450 | 5.510 | 5.465 | 130,468,303 |
| 2023-03-20 | 5.700 | 6.000 | 5.590 | 5.650 | 5.604 | 209,320,983 |
| 2023-03-17 | 5.450 | 5.870 | 5.350 | 5.700 | 5.653 | 253,865,512 |
| 2023-03-16 | 5.500 | 5.660 | 5.400 | 5.450 | 5.405 | 287,640,761 |
| 2023-03-15 | 4.930 | 5.390 | 4.930 | 5.390 | 5.346 | 108,206,149 |
| 2023-03-14 | 4.960 | 4.960 | 4.830 | 4.900 | 4.860 | 27,996,265 |
| 2023-03-13 | 4.890 | 5.000 | 4.890 | 4.970 | 4.929 | 26,376,897 |
| 2023-03-10 | 4.980 | 5.000 | 4.900 | 4.910 | 4.870 | 33,055,692 |
| 2023-03-09 | 5.100 | 5.110 | 4.990 | 5.020 | 4.979 | 31,494,122 |
| 2023-03-08 | 5.160 | 5.160 | 5.030 | 5.080 | 5.038 | 47,159,942 |
| 2023-03-07 | 5.160 | 5.290 | 5.130 | 5.160 | 5.118 | 78,120,362 |
| 2023-03-06 | 5.170 | 5.200 | 5.120 | 5.170 | 5.128 | 46,555,571 |
| 2023-03-03 | 5.020 | 5.180 | 5.010 | 5.150 | 5.108 | 70,117,202 |
| 2023-03-02 | 4.990 | 5.090 | 4.980 | 5.030 | 4.989 | 44,373,227 |
| 2023-03-01 | 5.000 | 5.020 | 4.960 | 4.990 | 4.949 | 24,440,114 |
| 2023-02-28 | 4.950 | 5.020 | 4.930 | 5.000 | 4.959 | 24,124,975 |
| 2023-02-27 | 4.870 | 5.000 | 4.850 | 4.960 | 4.919 | 33,408,644 |
| 2023-02-24 | 4.890 | 4.920 | 4.880 | 4.890 | 4.850 | 13,048,926 |
| 2023-02-23 | 4.920 | 4.930 | 4.860 | 4.880 | 4.840 | 18,013,798 |
| 2023-02-22 | 4.910 | 4.960 | 4.890 | 4.910 | 4.870 | 17,956,349 |
| 2023-02-21 | 4.920 | 4.950 | 4.880 | 4.940 | 4.900 | 24,593,924 |
| 2023-02-20 | 4.860 | 4.930 | 4.830 | 4.930 | 4.890 | 19,355,369 |
| 2023-02-17 | 4.940 | 4.960 | 4.860 | 4.860 | 4.820 | 22,522,712 |
| 2023-02-16 | 5.030 | 5.050 | 4.870 | 4.910 | 4.870 | 34,547,201 |
| 2023-02-15 | 5.020 | 5.070 | 4.980 | 5.030 | 4.989 | 32,762,717 |
| 2023-02-14 | 4.910 | 5.060 | 4.880 | 5.030 | 4.989 | 62,101,616 |
| 2023-02-13 | 4.850 | 4.920 | 4.840 | 4.910 | 4.870 | 32,237,940 |
| 2023-02-10 | 4.850 | 4.870 | 4.800 | 4.850 | 4.810 | 18,763,669 |
| 2023-02-09 | 4.840 | 4.870 | 4.820 | 4.860 | 4.820 | 22,039,175 |
| 2023-02-08 | 4.840 | 4.880 | 4.820 | 4.840 | 4.800 | 15,912,364 |
| 2023-02-07 | 4.810 | 4.850 | 4.800 | 4.850 | 4.810 | 17,515,213 |
| 2023-02-06 | 4.810 | 4.870 | 4.790 | 4.810 | 4.771 | 18,428,200 |
| 2023-02-03 | 4.850 | 4.850 | 4.770 | 4.820 | 4.781 | 20,635,062 |
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.