China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.660	4.700	4.600	4.670	4.632	37,201,824
2022-11-01	4.380	4.750	4.360	4.710	4.672	53,806,505
2022-10-31	4.400	4.410	4.280	4.330	4.295	25,816,882
2022-10-28	4.570	4.600	4.410	4.430	4.394	36,389,536
2022-10-27	4.660	4.770	4.600	4.610	4.572	26,589,081
2022-10-26	4.570	4.740	4.550	4.700	4.662	30,410,824
2022-10-25	4.530	4.600	4.490	4.570	4.533	15,917,900
2022-10-24	4.610	4.700	4.540	4.580	4.543	28,984,739
2022-10-21	4.500	4.600	4.480	4.570	4.533	16,909,542
2022-10-20	4.500	4.590	4.440	4.500	4.463	15,292,101
2022-10-19	4.540	4.590	4.520	4.530	4.493	12,491,800
2022-10-18	4.550	4.590	4.530	4.540	4.503	16,427,600
2022-10-17	4.450	4.550	4.430	4.530	4.493	16,838,927
2022-10-14	4.430	4.480	4.410	4.450	4.414	14,058,143
2022-10-13	4.350	4.450	4.350	4.420	4.384	16,681,659
2022-10-12	4.240	4.400	4.230	4.400	4.364	19,913,462
2022-10-11	4.170	4.280	4.150	4.260	4.225	15,725,077
2022-10-10	4.250	4.300	4.160	4.180	4.146	17,438,599
2022-09-30	4.310	4.340	4.230	4.240	4.205	14,288,082
2022-09-29	4.310	4.370	4.300	4.330	4.295	14,888,783
2022-09-28	4.450	4.460	4.300	4.310	4.275	18,373,598
2022-09-27	4.350	4.460	4.350	4.450	4.414	21,529,795
2022-09-26	4.390	4.440	4.310	4.320	4.285	15,020,702
2022-09-23	4.500	4.550	4.410	4.460	4.424	13,824,491
2022-09-22	4.440	4.550	4.440	4.510	4.473	12,963,962
2022-09-21	4.470	4.520	4.410	4.510	4.473	15,578,032
2022-09-20	4.410	4.510	4.410	4.480	4.443	16,261,752
2022-09-19	4.470	4.480	4.350	4.390	4.354	17,251,985
2022-09-16	4.590	4.590	4.420	4.430	4.394	28,486,953
2022-09-15	4.760	4.840	4.550	4.590	4.552	35,688,184
2022-09-14	4.750	4.810	4.720	4.770	4.731	19,273,227
2022-09-13	4.840	4.870	4.810	4.820	4.781	22,783,529
2022-09-09	4.870	4.890	4.820	4.870	4.830	17,399,900
2022-09-08	4.920	4.940	4.870	4.880	4.840	22,763,574
2022-09-07	4.800	4.910	4.780	4.900	4.860	33,078,376
2022-09-06	4.740	4.840	4.700	4.830	4.791	30,376,669
2022-09-05	4.760	4.810	4.700	4.740	4.701	26,947,553
2022-09-02	4.800	4.830	4.740	4.780	4.741	21,694,794
2022-09-01	4.730	4.840	4.690	4.750	4.711	40,759,916
2022-08-31	4.980	5.000	4.680	4.730	4.691	64,495,300
2022-08-30	5.080	5.110	4.940	4.980	4.939	34,288,181
2022-08-29	4.950	5.090	4.900	5.070	5.029	30,262,727
2022-08-26	5.050	5.110	5.020	5.050	5.009	32,662,724
2022-08-25	5.060	5.090	4.960	5.040	4.999	35,503,648
2022-08-24	5.230	5.270	5.050	5.060	5.019	55,892,526
2022-08-23	5.180	5.300	5.160	5.230	5.187	39,730,568
2022-08-22	5.230	5.280	5.160	5.210	5.167	37,870,638
2022-08-19	5.260	5.280	5.120	5.210	5.167	50,730,207
2022-08-18	5.330	5.330	5.230	5.270	5.227	46,835,395
2022-08-17	5.290	5.390	5.250	5.330	5.286	70,490,201
2022-08-16	5.130	5.290	5.130	5.260	5.217	79,261,574
2022-08-15	5.030	5.170	4.980	5.150	5.108	81,053,701
2022-08-12	5.040	5.090	4.980	4.980	4.939	35,432,948
2022-08-11	5.010	5.030	4.960	5.020	4.979	33,337,030
2022-08-10	4.980	5.010	4.920	4.990	4.949	34,577,877
2022-08-09	5.060	5.120	4.970	4.990	4.949	42,552,900
2022-08-08	4.970	5.100	4.890	5.060	5.019	65,179,374
2022-08-05	5.100	5.130	4.890	4.990	4.949	71,519,123
2022-08-04	4.970	5.170	4.960	5.070	5.029	84,775,042
2022-08-03	4.910	5.050	4.860	4.870	4.830	55,534,979

← NewerPage 17 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.