China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.890	4.890	4.840	4.850	4.810	20,386,712
2023-02-01	4.850	4.890	4.830	4.880	4.840	20,745,813
2023-01-31	4.850	4.870	4.800	4.840	4.800	18,494,711
2023-01-30	4.970	4.970	4.840	4.840	4.800	29,669,111
2023-01-20	4.840	4.890	4.830	4.880	4.840	24,185,305
2023-01-19	4.830	4.840	4.790	4.830	4.791	13,595,120
2023-01-18	4.770	4.850	4.760	4.840	4.800	21,232,122
2023-01-17	4.800	4.860	4.760	4.780	4.741	21,032,800
2023-01-16	4.760	4.840	4.750	4.780	4.741	24,863,835
2023-01-13	4.760	4.780	4.700	4.750	4.711	11,060,893
2023-01-12	4.750	4.790	4.730	4.760	4.721	12,459,061
2023-01-11	4.750	4.770	4.720	4.730	4.691	12,144,725
2023-01-10	4.790	4.800	4.720	4.750	4.711	15,215,733
2023-01-09	4.810	4.870	4.770	4.790	4.751	29,366,555
2023-01-06	4.750	4.820	4.750	4.770	4.731	16,430,849
2023-01-05	4.660	4.780	4.640	4.780	4.741	26,484,026
2023-01-04	4.680	4.690	4.620	4.650	4.612	14,991,351
2023-01-03	4.610	4.700	4.590	4.690	4.652	14,156,881
2022-12-30	4.580	4.630	4.580	4.610	4.572	7,267,155
2022-12-29	4.630	4.640	4.570	4.570	4.533	8,672,204
2022-12-28	4.650	4.680	4.610	4.630	4.592	9,262,172
2022-12-27	4.690	4.700	4.610	4.650	4.612	12,580,262
2022-12-26	4.570	4.680	4.550	4.660	4.622	16,807,513
2022-12-23	4.540	4.590	4.530	4.560	4.523	8,166,100
2022-12-22	4.600	4.620	4.540	4.570	4.533	11,108,542
2022-12-21	4.670	4.680	4.530	4.620	4.582	17,154,989
2022-12-20	4.670	4.710	4.620	4.670	4.632	11,131,600
2022-12-19	4.750	4.770	4.650	4.660	4.622	14,372,600
2022-12-16	4.780	4.790	4.710	4.770	4.731	15,211,881
2022-12-15	4.750	4.800	4.720	4.770	4.731	11,415,407
2022-12-14	4.810	4.820	4.730	4.750	4.711	13,447,500
2022-12-13	4.760	4.800	4.720	4.790	4.751	14,484,682
2022-12-12	4.820	4.820	4.750	4.760	4.721	16,833,548
2022-12-09	4.830	4.870	4.790	4.800	4.761	24,836,239
2022-12-08	4.850	4.890	4.810	4.850	4.810	21,658,455
2022-12-07	4.930	4.980	4.830	4.860	4.820	38,071,732
2022-12-06	5.030	5.030	4.930	4.940	4.900	32,029,034
2022-12-05	4.910	5.080	4.900	5.040	4.999	54,157,154
2022-12-02	4.920	4.950	4.870	4.880	4.840	26,120,500
2022-12-01	4.950	4.990	4.910	4.910	4.870	20,321,255
2022-11-30	5.000	5.010	4.910	4.930	4.890	25,873,825
2022-11-29	4.960	5.030	4.950	5.000	4.959	25,667,400
2022-11-28	4.900	5.020	4.880	4.980	4.939	25,764,231
2022-11-25	4.970	5.000	4.910	4.960	4.919	23,932,600
2022-11-24	5.060	5.070	4.970	4.990	4.949	37,004,560
2022-11-23	5.050	5.140	5.030	5.070	5.029	64,648,965
2022-11-22	4.960	5.290	4.860	5.090	5.048	91,929,236
2022-11-21	4.950	5.120	4.910	5.010	4.969	52,459,956
2022-11-18	4.780	5.080	4.770	4.970	4.929	73,334,673
2022-11-17	4.730	4.790	4.700	4.790	4.751	19,626,772
2022-11-16	4.790	4.810	4.700	4.750	4.711	27,736,700
2022-11-15	4.680	4.820	4.660	4.780	4.741	32,532,991
2022-11-14	4.760	4.810	4.660	4.670	4.632	28,105,227
2022-11-11	4.850	4.880	4.740	4.760	4.721	34,520,138
2022-11-10	4.760	4.830	4.730	4.750	4.711	32,045,200
2022-11-09	4.730	4.870	4.680	4.810	4.771	38,326,958
2022-11-08	4.760	4.780	4.680	4.730	4.691	19,804,700
2022-11-07	4.870	4.870	4.750	4.780	4.741	37,123,248
2022-11-04	4.680	4.950	4.680	4.870	4.830	54,793,076
2022-11-03	4.630	4.770	4.620	4.670	4.632	30,925,592

← NewerPage 16 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.