China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.230	18.230	17.640	17.890	17.890	218,239,826
2026-04-20	17.180	18.400	16.760	18.220	18.220	349,773,711
2026-04-17	17.450	17.580	17.060	17.190	17.190	193,265,047
2026-04-16	17.690	17.690	16.990	17.440	17.440	314,391,067
2026-04-15	16.420	17.800	16.300	17.700	17.700	444,944,459
2026-04-14	16.000	16.250	15.830	16.200	16.200	200,979,066
2026-04-13	15.900	15.960	15.500	15.820	15.820	157,515,962
2026-04-10	16.000	16.280	15.770	16.080	16.080	183,440,379
2026-04-09	15.700	15.950	15.500	15.790	15.790	137,986,759
2026-04-08	15.350	16.020	15.350	16.010	16.010	212,000,645
2026-04-07	15.050	15.150	14.820	14.970	14.970	108,572,076
2026-04-03	15.520	15.680	15.010	15.050	15.050	127,014,279
2026-04-02	15.650	16.120	15.250	15.330	15.330	155,846,256
2026-04-01	15.590	15.850	15.480	15.640	15.640	134,548,494
2026-03-31	15.860	15.970	15.200	15.210	15.210	153,562,859
2026-03-30	15.810	15.890	15.370	15.800	15.800	142,069,518
2026-03-27	15.700	16.180	15.610	16.070	16.070	133,832,034
2026-03-26	16.620	16.620	15.850	15.940	15.940	193,262,022
2026-03-25	16.400	16.980	16.400	16.690	16.690	230,100,572
2026-03-24	16.430	16.670	15.690	16.370	16.370	229,161,451
2026-03-23	15.740	16.840	15.730	16.070	16.070	244,748,279
2026-03-20	17.120	17.290	16.260	16.300	16.300	251,230,052
2026-03-19	17.450	17.670	16.870	17.110	17.110	238,248,445
2026-03-18	17.500	17.880	17.080	17.850	17.850	301,262,289
2026-03-17	17.450	18.100	17.120	17.420	17.420	296,182,030
2026-03-16	17.900	17.950	17.150	17.340	17.340	208,069,806
2026-03-13	18.510	18.550	17.590	17.650	17.650	322,519,095
2026-03-12	18.800	19.340	18.330	18.640	18.640	378,945,070
2026-03-11	20.010	20.100	18.720	19.150	19.150	538,764,514
2026-03-10	20.000	20.650	19.580	19.990	19.990	442,844,017
2026-03-09	18.900	20.610	18.890	20.170	20.170	534,452,198
2026-03-06	18.600	19.580	18.320	19.300	19.300	551,658,894
2026-03-05	16.900	18.110	16.680	18.110	18.110	324,703,953
2026-03-04	15.140	16.880	15.100	16.460	16.460	399,706,995
2026-03-03	16.080	16.270	15.300	15.470	15.470	239,732,365
2026-03-02	15.820	16.780	15.800	16.160	16.160	302,310,462
2026-02-27	15.920	16.260	15.710	16.080	16.080	246,275,509
2026-02-26	15.790	16.250	15.500	16.070	16.070	292,307,844
2026-02-25	15.390	16.110	15.270	15.790	15.790	276,239,846
2026-02-24	14.680	15.650	14.660	15.380	15.380	277,568,768
2026-02-13	14.670	14.790	14.360	14.510	14.510	154,240,528
2026-02-12	14.690	15.280	14.500	14.850	14.850	277,558,660
2026-02-11	14.490	14.800	14.420	14.470	14.470	133,156,943
2026-02-10	14.600	14.700	14.350	14.500	14.500	124,299,061
2026-02-09	14.780	14.890	14.500	14.720	14.720	182,674,147
2026-02-06	14.130	15.080	14.100	14.680	14.680	249,204,371
2026-02-05	15.350	15.360	14.320	14.430	14.430	285,130,873
2026-02-04	15.700	16.020	15.250	15.540	15.540	275,674,709
2026-02-03	15.600	15.870	15.080	15.760	15.760	450,067,405
2026-02-02	15.200	15.950	15.020	15.600	15.600	557,329,195
2026-01-30	14.800	14.950	13.990	14.500	14.500	265,836,390
2026-01-29	15.000	15.570	14.710	15.000	15.000	259,234,620
2026-01-28	15.380	15.630	15.080	15.280	15.280	287,981,165
2026-01-27	15.700	16.070	14.850	15.390	15.390	428,122,348
2026-01-26	15.620	16.920	15.500	16.150	16.150	503,716,521
2026-01-23	15.410	16.700	15.270	15.940	15.940	597,588,443
2026-01-22	15.800	17.000	15.260	15.460	15.460	600,932,112
2026-01-21	15.400	16.880	15.230	16.040	16.040	656,113,072
2026-01-20	15.000	15.800	14.800	15.630	15.630	715,355,350
2026-01-19	12.960	14.360	12.950	14.360	14.360	450,227,511

← NewerPage 3 of 21 · 1,216 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.