China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.040 | 4.210 | 4.030 | 4.170 | 4.109 | 31,528,912 |
| 2022-05-09 | 4.020 | 4.100 | 4.010 | 4.070 | 4.010 | 20,926,371 |
| 2022-05-06 | 4.000 | 4.080 | 3.980 | 4.040 | 3.981 | 26,007,161 |
| 2022-05-05 | 4.040 | 4.130 | 4.010 | 4.090 | 4.030 | 30,810,911 |
| 2022-04-29 | 3.980 | 4.080 | 3.930 | 4.040 | 3.981 | 38,454,949 |
| 2022-04-28 | 3.950 | 4.010 | 3.870 | 3.950 | 3.892 | 31,945,145 |
| 2022-04-27 | 3.700 | 4.020 | 3.690 | 4.010 | 3.951 | 55,206,528 |
| 2022-04-26 | 3.830 | 3.860 | 3.690 | 3.690 | 3.636 | 29,026,119 |
| 2022-04-25 | 4.000 | 4.030 | 3.790 | 3.790 | 3.735 | 40,610,585 |
| 2022-04-22 | 4.050 | 4.120 | 3.990 | 4.090 | 4.030 | 26,308,837 |
| 2022-04-21 | 4.240 | 4.260 | 4.050 | 4.060 | 4.001 | 29,660,401 |
| 2022-04-20 | 4.270 | 4.380 | 4.220 | 4.260 | 4.198 | 33,298,024 |
| 2022-04-19 | 4.200 | 4.290 | 4.190 | 4.260 | 4.198 | 25,792,876 |
| 2022-04-18 | 4.200 | 4.220 | 4.060 | 4.220 | 4.158 | 32,153,430 |
| 2022-04-15 | 4.260 | 4.270 | 4.160 | 4.230 | 4.168 | 36,303,963 |
| 2022-04-14 | 4.290 | 4.310 | 4.230 | 4.280 | 4.217 | 25,845,542 |
| 2022-04-13 | 4.330 | 4.330 | 4.260 | 4.270 | 4.208 | 25,152,075 |
| 2022-04-12 | 4.280 | 4.370 | 4.200 | 4.360 | 4.296 | 29,776,400 |
| 2022-04-11 | 4.470 | 4.510 | 4.260 | 4.310 | 4.247 | 40,943,800 |
| 2022-04-08 | 4.460 | 4.470 | 4.340 | 4.430 | 4.365 | 27,963,876 |
| 2022-04-07 | 4.510 | 4.540 | 4.420 | 4.430 | 4.365 | 27,309,440 |
| 2022-04-06 | 4.550 | 4.550 | 4.470 | 4.550 | 4.483 | 31,718,655 |
| 2022-04-01 | 4.510 | 4.600 | 4.500 | 4.550 | 4.483 | 28,458,886 |
| 2022-03-31 | 4.560 | 4.610 | 4.500 | 4.560 | 4.493 | 48,662,443 |
| 2022-03-30 | 4.390 | 4.650 | 4.380 | 4.530 | 4.464 | 58,786,508 |
| 2022-03-29 | 4.400 | 4.410 | 4.320 | 4.350 | 4.286 | 19,107,100 |
| 2022-03-28 | 4.310 | 4.450 | 4.270 | 4.410 | 4.345 | 24,713,684 |
| 2022-03-25 | 4.460 | 4.480 | 4.380 | 4.380 | 4.316 | 23,510,525 |
| 2022-03-24 | 4.500 | 4.540 | 4.450 | 4.450 | 4.385 | 29,862,870 |
| 2022-03-23 | 4.450 | 4.640 | 4.440 | 4.550 | 4.483 | 53,580,983 |
| 2022-03-22 | 4.430 | 4.460 | 4.400 | 4.410 | 4.345 | 21,350,195 |
| 2022-03-21 | 4.470 | 4.520 | 4.380 | 4.430 | 4.365 | 29,644,907 |
| 2022-03-18 | 4.420 | 4.480 | 4.390 | 4.480 | 4.414 | 25,868,000 |
| 2022-03-17 | 4.420 | 4.510 | 4.410 | 4.430 | 4.365 | 32,890,826 |
| 2022-03-16 | 4.350 | 4.390 | 4.130 | 4.390 | 4.326 | 42,770,532 |
| 2022-03-15 | 4.550 | 4.580 | 4.260 | 4.260 | 4.198 | 44,409,151 |
| 2022-03-14 | 4.730 | 4.750 | 4.580 | 4.580 | 4.513 | 28,491,800 |
| 2022-03-11 | 4.650 | 4.760 | 4.570 | 4.750 | 4.680 | 35,542,616 |
| 2022-03-10 | 4.730 | 4.780 | 4.650 | 4.730 | 4.661 | 45,527,639 |
| 2022-03-09 | 4.700 | 4.770 | 4.400 | 4.620 | 4.552 | 50,732,028 |
| 2022-03-08 | 4.990 | 5.010 | 4.670 | 4.700 | 4.631 | 69,621,217 |
| 2022-03-07 | 5.090 | 5.130 | 4.950 | 5.000 | 4.927 | 45,870,493 |
| 2022-03-04 | 5.170 | 5.220 | 5.110 | 5.120 | 5.045 | 30,005,526 |
| 2022-03-03 | 5.250 | 5.290 | 5.190 | 5.210 | 5.134 | 39,734,154 |
| 2022-03-02 | 5.150 | 5.260 | 5.070 | 5.250 | 5.173 | 53,875,957 |
| 2022-03-01 | 5.170 | 5.210 | 5.120 | 5.180 | 5.104 | 34,583,651 |
| 2022-02-28 | 5.180 | 5.180 | 5.060 | 5.130 | 5.055 | 29,596,783 |
| 2022-02-25 | 5.130 | 5.250 | 5.110 | 5.150 | 5.075 | 52,531,780 |
| 2022-02-24 | 5.070 | 5.250 | 5.020 | 5.110 | 5.035 | 75,248,219 |
| 2022-02-23 | 5.030 | 5.100 | 5.020 | 5.080 | 5.006 | 32,767,519 |
| 2022-02-22 | 5.120 | 5.120 | 5.000 | 5.040 | 4.966 | 41,240,707 |
| 2022-02-21 | 5.110 | 5.160 | 5.090 | 5.160 | 5.084 | 27,332,375 |
| 2022-02-18 | 5.080 | 5.130 | 5.060 | 5.120 | 5.045 | 26,357,517 |
| 2022-02-17 | 5.130 | 5.190 | 5.110 | 5.120 | 5.045 | 32,984,418 |
| 2022-02-16 | 5.140 | 5.190 | 5.120 | 5.130 | 5.055 | 23,586,201 |
| 2022-02-15 | 5.130 | 5.180 | 5.100 | 5.140 | 5.065 | 25,333,633 |
| 2022-02-14 | 5.110 | 5.210 | 5.090 | 5.150 | 5.075 | 27,322,349 |
| 2022-02-11 | 5.290 | 5.300 | 5.150 | 5.170 | 5.094 | 46,498,184 |
| 2022-02-10 | 5.250 | 5.460 | 5.240 | 5.350 | 5.272 | 59,101,796 |
| 2022-02-09 | 5.220 | 5.310 | 5.180 | 5.290 | 5.213 | 49,246,279 |
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.