China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	7.000	7.030	6.810	7.020	7.020	96,470,763
2025-10-22	7.110	7.120	6.940	7.030	7.030	125,067,819
2025-10-21	7.100	7.350	7.070	7.270	7.270	124,906,035
2025-10-20	7.030	7.250	6.990	7.090	7.090	119,429,181
2025-10-17	7.280	7.330	6.900	6.920	6.920	177,146,795
2025-10-16	7.540	7.560	7.300	7.370	7.370	188,611,916
2025-10-15	7.100	7.370	7.060	7.360	7.360	170,398,016
2025-10-14	7.120	7.300	7.020	7.090	7.090	116,712,956
2025-10-13	7.010	7.140	6.980	7.090	7.090	122,033,084
2025-10-10	7.080	7.340	7.000	7.180	7.180	169,284,805
2025-10-09	6.820	7.070	6.780	7.070	7.070	145,775,592
2025-09-30	6.620	6.820	6.610	6.760	6.760	109,950,264
2025-09-29	6.590	6.660	6.510	6.640	6.640	60,791,431
2025-09-26	6.600	6.720	6.570	6.600	6.600	71,764,541
2025-09-25	6.580	6.650	6.530	6.610	6.610	72,278,263
2025-09-24	6.430	6.590	6.380	6.570	6.570	83,648,177
2025-09-23	6.400	6.490	6.290	6.450	6.450	59,936,566
2025-09-22	6.560	6.570	6.390	6.440	6.440	63,495,193
2025-09-19	6.460	6.580	6.440	6.560	6.560	64,464,536
2025-09-18	6.550	6.620	6.430	6.470	6.470	70,963,531
2025-09-17	6.410	6.550	6.390	6.540	6.540	73,452,214
2025-09-16	6.430	6.450	6.350	6.390	6.390	44,453,770
2025-09-15	6.480	6.520	6.430	6.440	6.440	30,769,465
2025-09-12	6.500	6.550	6.460	6.480	6.480	42,673,200
2025-09-11	6.410	6.480	6.370	6.470	6.470	40,958,203
2025-09-10	6.490	6.490	6.380	6.420	6.420	41,948,622
2025-09-09	6.530	6.560	6.470	6.510	6.510	40,443,055
2025-09-08	6.400	6.550	6.400	6.530	6.530	72,754,941
2025-09-05	6.350	6.420	6.320	6.420	6.420	52,279,774
2025-09-04	6.350	6.420	6.280	6.350	6.350	57,839,564
2025-09-03	6.470	6.470	6.330	6.350	6.350	52,227,810
2025-09-02	6.560	6.580	6.420	6.460	6.460	60,882,700
2025-09-01	6.580	6.590	6.530	6.560	6.560	52,327,392
2025-08-29	6.620	6.670	6.550	6.560	6.560	62,450,690
2025-08-28	6.620	6.670	6.460	6.630	6.630	71,896,158
2025-08-27	6.770	6.770	6.620	6.620	6.620	82,472,246
2025-08-26	6.790	6.820	6.720	6.770	6.770	69,508,174
2025-08-25	6.760	6.840	6.730	6.780	6.780	90,017,248
2025-08-22	6.700	6.750	6.650	6.740	6.740	67,665,437
2025-08-21	6.760	6.870	6.690	6.710	6.710	86,975,454
2025-08-20	6.670	6.720	6.600	6.710	6.710	79,649,512
2025-08-19	6.560	6.720	6.550	6.660	6.660	112,932,023
2025-08-18	6.510	6.570	6.510	6.540	6.540	69,176,033
2025-08-15	6.420	6.540	6.400	6.490	6.490	57,626,424
2025-08-14	6.550	6.560	6.420	6.420	6.420	66,316,311
2025-08-13	6.540	6.580	6.530	6.550	6.550	55,498,800
2025-08-12	6.600	6.610	6.520	6.540	6.540	40,665,610
2025-08-11	6.580	6.620	6.550	6.600	6.600	49,526,806
2025-08-08	6.510	6.580	6.490	6.580	6.580	42,325,514
2025-08-07	6.570	6.580	6.490	6.520	6.520	42,821,456
2025-08-06	6.560	6.580	6.510	6.570	6.570	44,596,862
2025-08-05	6.530	6.590	6.530	6.550	6.550	38,792,611
2025-08-04	6.460	6.550	6.450	6.550	6.550	37,599,283
2025-08-01	6.540	6.570	6.490	6.500	6.500	41,680,725
2025-07-31	6.650	6.660	6.530	6.550	6.550	62,013,028
2025-07-30	6.700	6.750	6.620	6.660	6.660	59,148,216
2025-07-29	6.710	6.720	6.620	6.720	6.720	76,294,474
2025-07-28	6.730	6.760	6.670	6.720	6.720	72,595,006
2025-07-25	6.900	6.920	6.760	6.770	6.770	121,894,427
2025-07-24	6.910	7.040	6.800	6.960	6.960	168,248,114

← NewerPage 5 of 21 · 1,217 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.