China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.210 | 5.270 | 5.120 | 5.270 | 5.193 | 41,795,755 |
| 2022-02-07 | 5.150 | 5.240 | 5.120 | 5.200 | 5.124 | 52,313,260 |
| 2022-01-28 | 5.230 | 5.250 | 4.880 | 5.050 | 4.976 | 62,744,545 |
| 2022-01-27 | 5.280 | 5.310 | 5.160 | 5.170 | 5.094 | 62,978,743 |
| 2022-01-26 | 5.100 | 5.350 | 5.080 | 5.290 | 5.213 | 94,313,358 |
| 2022-01-25 | 5.210 | 5.230 | 4.910 | 4.920 | 4.848 | 45,863,127 |
| 2022-01-24 | 5.220 | 5.320 | 5.170 | 5.200 | 5.124 | 30,881,396 |
| 2022-01-21 | 5.380 | 5.410 | 5.270 | 5.280 | 5.203 | 38,182,977 |
| 2022-01-20 | 5.540 | 5.550 | 5.320 | 5.410 | 5.331 | 55,119,918 |
| 2022-01-19 | 5.400 | 5.720 | 5.390 | 5.540 | 5.459 | 80,051,467 |
| 2022-01-18 | 5.340 | 5.490 | 5.290 | 5.440 | 5.360 | 78,869,197 |
| 2022-01-17 | 5.370 | 5.420 | 5.310 | 5.340 | 5.262 | 34,979,716 |
| 2022-01-14 | 5.440 | 5.500 | 5.360 | 5.360 | 5.282 | 42,933,793 |
| 2022-01-13 | 5.470 | 5.500 | 5.350 | 5.450 | 5.370 | 69,031,085 |
| 2022-01-12 | 5.430 | 5.690 | 5.430 | 5.480 | 5.400 | 132,845,909 |
| 2022-01-11 | 5.300 | 5.370 | 5.160 | 5.170 | 5.094 | 51,896,638 |
| 2022-01-10 | 5.280 | 5.340 | 5.220 | 5.300 | 5.222 | 34,174,745 |
| 2022-01-07 | 5.270 | 5.330 | 5.220 | 5.270 | 5.193 | 43,798,313 |
| 2022-01-06 | 5.210 | 5.350 | 5.210 | 5.280 | 5.203 | 39,152,973 |
| 2022-01-05 | 5.500 | 5.530 | 5.210 | 5.260 | 5.183 | 83,093,712 |
| 2022-01-04 | 5.620 | 5.640 | 5.430 | 5.500 | 5.419 | 59,125,201 |
| 2021-12-31 | 5.630 | 5.750 | 5.540 | 5.550 | 5.469 | 60,024,954 |
| 2021-12-30 | 5.540 | 5.730 | 5.510 | 5.590 | 5.508 | 64,368,470 |
| 2021-12-29 | 5.550 | 5.580 | 5.450 | 5.540 | 5.459 | 54,948,275 |
| 2021-12-28 | 5.550 | 5.640 | 5.480 | 5.560 | 5.479 | 50,313,671 |
| 2021-12-27 | 5.680 | 5.970 | 5.470 | 5.580 | 5.498 | 103,850,429 |
| 2021-12-24 | 5.800 | 6.130 | 5.710 | 5.710 | 5.626 | 104,256,220 |
| 2021-12-23 | 5.580 | 5.920 | 5.580 | 5.880 | 5.794 | 104,796,079 |
| 2021-12-22 | 5.690 | 5.740 | 5.590 | 5.620 | 5.538 | 55,446,099 |
| 2021-12-21 | 5.750 | 5.770 | 5.580 | 5.670 | 5.587 | 65,077,197 |
| 2021-12-20 | 5.870 | 5.880 | 5.760 | 5.780 | 5.695 | 97,201,083 |
| 2021-12-17 | 5.920 | 6.260 | 5.870 | 6.030 | 5.942 | 129,437,055 |
| 2021-12-16 | 6.000 | 6.040 | 5.860 | 5.930 | 5.843 | 94,420,365 |
| 2021-12-15 | 5.710 | 6.230 | 5.670 | 5.990 | 5.902 | 181,368,777 |
| 2021-12-14 | 5.680 | 5.900 | 5.660 | 5.720 | 5.636 | 76,317,924 |
| 2021-12-13 | 5.600 | 5.830 | 5.540 | 5.720 | 5.636 | 100,539,578 |
| 2021-12-10 | 5.600 | 5.610 | 5.450 | 5.530 | 5.449 | 50,334,680 |
| 2021-12-09 | 5.630 | 5.710 | 5.550 | 5.610 | 5.528 | 52,858,036 |
| 2021-12-08 | 5.620 | 5.820 | 5.620 | 5.680 | 5.597 | 54,917,412 |
| 2021-12-07 | 5.720 | 5.790 | 5.530 | 5.620 | 5.538 | 63,567,597 |
| 2021-12-06 | 5.860 | 5.920 | 5.700 | 5.710 | 5.626 | 57,625,910 |
| 2021-12-03 | 5.680 | 5.930 | 5.630 | 5.850 | 5.764 | 77,371,987 |
| 2021-12-02 | 5.790 | 5.870 | 5.670 | 5.700 | 5.617 | 70,504,254 |
| 2021-12-01 | 5.790 | 5.920 | 5.770 | 5.810 | 5.725 | 74,159,756 |
| 2021-11-30 | 5.740 | 5.920 | 5.660 | 5.830 | 5.745 | 109,621,168 |
| 2021-11-29 | 5.400 | 5.870 | 5.380 | 5.790 | 5.705 | 113,488,810 |
| 2021-11-26 | 5.620 | 5.650 | 5.460 | 5.540 | 5.459 | 82,788,000 |
| 2021-11-25 | 5.410 | 5.750 | 5.350 | 5.660 | 5.577 | 123,174,543 |
| 2021-11-24 | 5.370 | 5.470 | 5.300 | 5.360 | 5.282 | 54,874,202 |
| 2021-11-23 | 5.350 | 5.530 | 5.320 | 5.420 | 5.341 | 61,686,585 |
| 2021-11-22 | 5.320 | 5.470 | 5.310 | 5.360 | 5.282 | 53,917,166 |
| 2021-11-19 | 5.400 | 5.430 | 5.250 | 5.340 | 5.262 | 62,504,138 |
| 2021-11-18 | 5.130 | 5.550 | 5.120 | 5.370 | 5.291 | 112,012,707 |
| 2021-11-17 | 4.970 | 5.190 | 4.950 | 5.180 | 5.104 | 72,613,998 |
| 2021-11-16 | 5.070 | 5.090 | 4.970 | 4.980 | 4.907 | 42,779,161 |
| 2021-11-15 | 5.000 | 5.150 | 4.980 | 5.060 | 4.986 | 69,415,953 |
| 2021-11-12 | 4.780 | 5.150 | 4.760 | 5.010 | 4.937 | 100,835,867 |
| 2021-11-11 | 4.810 | 4.850 | 4.760 | 4.780 | 4.710 | 36,523,810 |
| 2021-11-10 | 4.910 | 4.910 | 4.720 | 4.820 | 4.749 | 56,525,662 |
| 2021-11-09 | 4.960 | 5.060 | 4.900 | 4.930 | 4.858 | 46,464,126 |
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.