China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.750	12.400	11.680	12.330	12.330	201,118,522
2026-07-17	11.640	12.250	11.490	11.640	11.640	151,973,054
2026-07-16	12.000	12.110	11.650	11.700	11.700	107,687,197
2026-07-15	12.560	12.560	12.030	12.090	12.090	92,019,520
2026-07-14	12.370	12.470	11.960	12.440	12.440	110,972,360
2026-07-13	13.270	13.270	12.380	12.390	12.390	134,972,606
2026-07-10	13.320	13.740	13.120	13.420	13.420	123,713,774
2026-07-09	13.250	13.350	12.610	13.310	13.310	133,521,166
2026-07-08	13.540	13.630	13.220	13.270	13.270	84,706,675
2026-07-07	14.130	14.180	13.510	13.580	13.580	91,821,341
2026-07-06	14.420	14.570	14.000	14.020	14.020	103,955,114
2026-07-03	14.060	14.540	14.000	14.290	14.290	106,186,093
2026-07-02	14.260	14.600	14.010	14.060	14.060	122,493,481
2026-07-01	14.920	14.930	14.300	14.500	14.500	161,455,919
2026-06-30	14.820	15.060	14.510	14.920	14.920	119,923,337
2026-06-29	14.830	15.480	14.590	15.000	15.000	163,744,872
2026-06-26	16.400	16.500	14.880	14.880	14.880	246,996,422
2026-06-25	16.160	16.400	15.730	16.090	16.090	142,801,613
2026-06-24	15.880	16.400	15.810	16.260	16.206	176,089,641
2026-06-23	16.500	17.000	15.950	16.190	16.136	306,590,981
2026-06-22	15.320	16.790	15.240	16.790	16.734	259,272,998
2026-06-18	15.680	15.690	15.100	15.260	15.209	237,912,082
2026-06-17	16.420	16.580	15.610	15.790	15.790	347,512,821
2026-06-16	15.510	16.300	15.390	16.300	16.300	231,797,970
2026-06-15	14.000	14.820	14.000	14.820	14.820	187,794,961
2026-06-12	13.710	13.790	13.380	13.470	13.470	123,038,681
2026-06-11	13.500	13.690	13.380	13.460	13.460	89,486,382
2026-06-10	14.030	14.090	13.530	13.640	13.640	139,205,495
2026-06-09	14.250	14.300	13.990	14.290	14.290	105,003,973
2026-06-08	14.400	14.690	13.890	14.010	14.010	153,427,665
2026-06-05	15.500	15.530	15.000	15.030	15.030	158,717,105
2026-06-04	16.200	16.320	15.610	15.610	15.610	181,463,085
2026-06-03	16.350	16.600	16.150	16.420	16.420	121,787,918
2026-06-02	17.010	17.010	16.260	16.540	16.540	134,764,375
2026-06-01	16.300	17.270	16.200	17.000	17.000	183,647,493
2026-05-29	16.390	16.640	16.090	16.570	16.570	134,451,862
2026-05-28	16.610	16.830	16.220	16.550	16.550	127,024,841
2026-05-27	16.170	16.870	16.030	16.580	16.580	183,527,845
2026-05-26	16.500	16.510	16.020	16.180	16.180	120,985,709
2026-05-25	16.550	17.020	16.500	16.650	16.650	145,698,878
2026-05-22	16.050	16.350	15.900	16.250	16.250	111,710,390
2026-05-21	17.010	17.010	16.100	16.120	16.120	244,388,262
2026-05-20	17.500	17.580	17.000	17.080	17.080	147,588,386
2026-05-19	17.260	17.690	16.880	17.600	17.600	191,650,521
2026-05-18	16.960	17.290	16.880	17.120	17.120	139,518,993
2026-05-15	17.550	17.730	16.830	17.140	17.140	238,296,870
2026-05-14	18.800	18.940	17.600	17.610	17.610	354,221,283
2026-05-13	19.310	19.890	18.720	19.020	19.020	457,078,625
2026-05-12	18.100	19.410	17.770	19.200	19.200	452,424,721
2026-05-11	17.200	18.340	17.200	18.100	18.100	318,864,282
2026-05-08	17.650	17.800	17.160	17.190	17.190	209,512,833
2026-05-07	17.550	17.700	17.250	17.500	17.500	196,231,499
2026-05-06	16.920	17.470	16.920	17.430	17.430	190,880,381
2026-04-30	17.150	17.220	16.800	16.920	16.920	121,340,871
2026-04-29	17.150	17.370	16.800	17.150	17.150	146,131,163
2026-04-28	16.910	17.500	16.510	17.200	17.200	210,694,326
2026-04-27	16.970	17.240	16.730	16.920	16.920	137,684,044
2026-04-24	17.710	17.940	17.200	17.210	17.210	202,433,607
2026-04-23	17.960	18.510	17.370	18.020	18.020	277,481,774
2026-04-22	17.900	18.200	17.760	17.950	17.950	214,517,365

← NewerPage 2 of 3 · 121 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.