China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.100	5.120	4.810	4.890	4.850	69,850,671
2022-08-01	5.070	5.200	4.960	5.180	5.138	72,311,523
2022-07-29	5.090	5.300	5.050	5.060	5.019	88,677,476
2022-07-28	4.980	5.090	4.960	4.990	4.949	35,740,250
2022-07-27	5.000	5.000	4.900	4.990	4.949	33,281,273
2022-07-26	4.940	5.020	4.890	5.000	4.959	28,023,410
2022-07-25	5.110	5.120	4.900	4.940	4.900	50,175,074
2022-07-22	5.090	5.200	5.050	5.110	5.068	42,843,316
2022-07-21	5.150	5.200	5.080	5.090	5.048	47,960,784
2022-07-20	5.120	5.260	5.090	5.200	5.158	62,079,672
2022-07-19	5.230	5.250	5.050	5.120	5.078	85,040,414
2022-07-18	5.200	5.320	5.130	5.260	5.217	93,938,410
2022-07-15	5.140	5.350	5.120	5.200	5.158	120,208,451
2022-07-14	5.110	5.200	5.030	5.120	5.078	74,778,180
2022-07-13	4.990	5.200	4.940	5.110	5.068	79,320,451
2022-07-12	4.850	5.050	4.810	4.990	4.949	77,309,596
2022-07-11	4.870	4.940	4.820	4.880	4.840	48,142,374
2022-07-08	5.050	5.150	4.890	4.900	4.860	73,502,507
2022-07-07	4.830	5.090	4.780	4.990	4.949	90,819,723
2022-07-06	4.890	4.950	4.780	4.810	4.771	40,645,067
2022-07-05	4.860	5.000	4.850	4.900	4.860	85,893,901
2022-07-04	4.760	4.890	4.670	4.820	4.781	51,401,083
2022-07-01	4.680	4.890	4.650	4.720	4.681	51,895,954
2022-06-30	4.700	4.750	4.670	4.680	4.642	43,720,675
2022-06-29	4.900	4.900	4.680	4.700	4.662	57,200,956
2022-06-28	4.850	4.950	4.800	4.930	4.890	64,170,657
2022-06-27	4.860	5.020	4.790	4.890	4.850	67,232,538
2022-06-24	4.880	4.890	4.790	4.860	4.820	42,980,023
2022-06-23	4.820	4.930	4.660	4.910	4.838	69,718,955
2022-06-22	4.820	4.930	4.780	4.800	4.730	45,875,564
2022-06-21	4.840	4.900	4.770	4.830	4.759	38,468,456
2022-06-20	4.880	4.930	4.830	4.840	4.769	42,783,750
2022-06-17	4.720	4.910	4.700	4.850	4.779	52,488,500
2022-06-16	4.810	4.870	4.760	4.770	4.700	50,714,324
2022-06-15	4.720	4.950	4.680	4.840	4.769	82,415,619
2022-06-14	4.660	4.730	4.550	4.730	4.661	43,248,072
2022-06-13	4.650	4.810	4.650	4.730	4.661	46,292,563
2022-06-10	4.650	4.730	4.630	4.710	4.641	43,434,261
2022-06-09	4.780	4.780	4.640	4.680	4.612	42,431,810
2022-06-08	4.810	4.870	4.670	4.790	4.720	60,978,990
2022-06-07	4.930	4.980	4.760	4.810	4.740	70,806,952
2022-06-06	4.890	4.980	4.860	4.970	4.897	77,015,898
2022-06-02	4.830	4.960	4.770	4.870	4.799	82,762,733
2022-06-01	4.790	5.020	4.720	4.930	4.858	148,272,226
2022-05-31	4.650	5.080	4.610	4.910	4.838	204,196,271
2022-05-30	4.530	4.640	4.440	4.620	4.552	98,344,584
2022-05-27	4.540	4.600	4.460	4.500	4.434	76,665,999
2022-05-26	4.560	4.650	4.440	4.560	4.493	137,436,187
2022-05-25	4.150	4.520	4.110	4.520	4.454	88,997,701
2022-05-24	4.280	4.320	4.110	4.110	4.050	40,965,201
2022-05-23	4.320	4.330	4.250	4.300	4.237	27,110,030
2022-05-20	4.250	4.370	4.200	4.340	4.276	53,741,001
2022-05-19	4.100	4.250	4.090	4.240	4.178	29,674,250
2022-05-18	4.140	4.190	4.110	4.160	4.099	18,772,811
2022-05-17	4.140	4.150	4.080	4.140	4.079	18,209,510
2022-05-16	4.180	4.210	4.130	4.140	4.079	19,355,184
2022-05-13	4.170	4.200	4.100	4.170	4.109	20,352,700
2022-05-12	4.100	4.210	4.100	4.160	4.099	22,015,949
2022-05-11	4.160	4.220	4.120	4.130	4.070	34,044,549
2022-05-10	4.040	4.210	4.030	4.170	4.109	31,528,912

← NewerPage 18 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.