China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 14.500 | 14.540 | 13.000 | 13.050 | 13.050 | 582,325,510 |
| 2026-01-15 | 12.790 | 14.000 | 12.020 | 13.430 | 13.430 | 518,925,782 |
| 2026-01-14 | 12.580 | 13.370 | 12.400 | 12.790 | 12.790 | 618,773,247 |
| 2026-01-13 | 11.400 | 12.530 | 10.800 | 12.400 | 12.400 | 571,967,323 |
| 2026-01-12 | 11.050 | 11.650 | 10.990 | 11.390 | 11.390 | 404,365,739 |
| 2026-01-09 | 10.530 | 11.180 | 10.510 | 10.860 | 10.860 | 379,323,656 |
| 2026-01-08 | 10.590 | 10.940 | 10.250 | 10.550 | 10.550 | 534,725,281 |
| 2026-01-07 | 9.730 | 10.590 | 9.700 | 10.590 | 10.590 | 190,493,798 |
| 2026-01-06 | 9.460 | 9.680 | 9.440 | 9.630 | 9.630 | 189,757,766 |
| 2026-01-05 | 9.220 | 9.500 | 9.210 | 9.450 | 9.450 | 181,699,270 |
| 2025-12-31 | 9.170 | 9.210 | 9.030 | 9.100 | 9.100 | 94,429,423 |
| 2025-12-30 | 9.150 | 9.220 | 9.080 | 9.110 | 9.110 | 110,205,021 |
| 2025-12-29 | 9.460 | 9.510 | 9.150 | 9.210 | 9.210 | 167,400,230 |
| 2025-12-26 | 9.470 | 9.700 | 9.250 | 9.510 | 9.510 | 223,474,474 |
| 2025-12-25 | 9.490 | 9.690 | 9.430 | 9.540 | 9.540 | 169,746,519 |
| 2025-12-24 | 9.610 | 9.650 | 9.350 | 9.560 | 9.560 | 212,366,212 |
| 2025-12-23 | 9.260 | 9.750 | 9.140 | 9.700 | 9.700 | 341,376,957 |
| 2025-12-22 | 9.100 | 9.430 | 9.070 | 9.320 | 9.320 | 210,598,324 |
| 2025-12-19 | 9.050 | 9.540 | 9.050 | 9.140 | 9.140 | 196,090,907 |
| 2025-12-18 | 9.300 | 9.310 | 8.960 | 9.000 | 9.000 | 260,990,275 |
| 2025-12-17 | 9.180 | 9.740 | 9.180 | 9.510 | 9.510 | 311,961,315 |
| 2025-12-16 | 9.470 | 9.610 | 9.170 | 9.240 | 9.240 | 272,680,425 |
| 2025-12-15 | 9.520 | 9.890 | 9.500 | 9.600 | 9.600 | 545,755,982 |
| 2025-12-12 | 8.260 | 9.080 | 8.260 | 9.080 | 9.080 | 250,860,176 |
| 2025-12-11 | 8.300 | 8.550 | 8.250 | 8.250 | 8.250 | 122,765,013 |
| 2025-12-10 | 8.350 | 8.350 | 8.170 | 8.280 | 8.280 | 69,418,813 |
| 2025-12-09 | 8.380 | 8.470 | 8.320 | 8.370 | 8.370 | 72,277,721 |
| 2025-12-08 | 8.520 | 8.540 | 8.400 | 8.430 | 8.430 | 113,787,693 |
| 2025-12-05 | 8.120 | 8.530 | 8.080 | 8.480 | 8.480 | 187,720,444 |
| 2025-12-04 | 8.120 | 8.180 | 8.080 | 8.120 | 8.120 | 58,776,333 |
| 2025-12-03 | 8.220 | 8.260 | 8.100 | 8.130 | 8.130 | 65,683,976 |
| 2025-12-02 | 8.320 | 8.330 | 8.180 | 8.230 | 8.230 | 64,381,691 |
| 2025-12-01 | 8.410 | 8.510 | 8.310 | 8.370 | 8.370 | 94,459,124 |
| 2025-11-28 | 8.130 | 8.380 | 8.080 | 8.330 | 8.330 | 103,493,660 |
| 2025-11-27 | 8.240 | 8.360 | 8.150 | 8.160 | 8.160 | 104,196,951 |
| 2025-11-26 | 8.390 | 8.390 | 8.220 | 8.270 | 8.270 | 114,841,406 |
| 2025-11-25 | 8.200 | 8.490 | 8.080 | 8.420 | 8.420 | 189,445,950 |
| 2025-11-24 | 7.960 | 8.170 | 7.960 | 8.130 | 8.130 | 169,015,947 |
| 2025-11-21 | 8.260 | 8.380 | 7.960 | 7.960 | 7.960 | 309,583,559 |
| 2025-11-20 | 9.090 | 9.160 | 8.820 | 8.840 | 8.840 | 204,217,918 |
| 2025-11-19 | 8.990 | 9.120 | 8.860 | 8.980 | 8.980 | 167,710,770 |
| 2025-11-18 | 9.190 | 9.270 | 8.930 | 9.000 | 9.000 | 195,220,887 |
| 2025-11-17 | 9.230 | 9.380 | 9.060 | 9.220 | 9.220 | 229,404,521 |
| 2025-11-14 | 9.600 | 9.700 | 9.320 | 9.320 | 9.320 | 301,895,663 |
| 2025-11-13 | 9.600 | 10.050 | 9.510 | 9.800 | 9.800 | 364,773,476 |
| 2025-11-12 | 10.300 | 10.550 | 9.780 | 9.780 | 9.780 | 444,500,659 |
| 2025-11-11 | 10.500 | 10.930 | 10.170 | 10.530 | 10.530 | 481,655,490 |
| 2025-11-10 | 10.200 | 11.080 | 9.750 | 10.630 | 10.630 | 623,079,047 |
| 2025-11-07 | 9.500 | 10.620 | 9.420 | 10.080 | 10.080 | 655,520,431 |
| 2025-11-06 | 8.960 | 9.780 | 8.700 | 9.780 | 9.780 | 694,489,543 |
| 2025-11-05 | 8.040 | 9.120 | 8.030 | 8.890 | 8.890 | 528,545,440 |
| 2025-11-04 | 8.400 | 8.680 | 8.200 | 8.290 | 8.290 | 302,843,249 |
| 2025-11-03 | 8.160 | 8.650 | 8.050 | 8.430 | 8.430 | 360,010,178 |
| 2025-10-31 | 8.000 | 8.310 | 7.870 | 7.970 | 7.970 | 285,183,525 |
| 2025-10-30 | 8.170 | 8.170 | 7.880 | 7.900 | 7.900 | 314,408,318 |
| 2025-10-29 | 7.480 | 8.150 | 7.470 | 8.150 | 8.150 | 271,031,896 |
| 2025-10-28 | 7.500 | 7.640 | 7.370 | 7.410 | 7.410 | 245,826,114 |
| 2025-10-27 | 7.230 | 7.820 | 7.180 | 7.680 | 7.680 | 401,031,843 |
| 2025-10-24 | 7.000 | 7.190 | 6.960 | 7.110 | 7.110 | 109,297,767 |
| 2025-10-23 | 7.000 | 7.030 | 6.810 | 7.020 | 7.020 | 96,470,763 |
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.