China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.510	7.560	7.000	7.010	7.010	299,408,303
2025-07-22	7.310	7.660	6.970	7.470	7.470	461,542,637
2025-07-21	6.590	6.970	6.460	6.970	6.970	284,464,790
2025-07-18	6.310	6.360	6.300	6.340	6.340	47,724,592
2025-07-17	6.300	6.330	6.280	6.310	6.310	35,771,691
2025-07-16	6.380	6.410	6.280	6.300	6.300	49,611,765
2025-07-15	6.430	6.440	6.300	6.350	6.350	73,394,017
2025-07-14	6.280	6.540	6.280	6.450	6.450	118,340,855
2025-07-11	6.300	6.310	6.250	6.290	6.290	41,296,001
2025-07-10	6.310	6.350	6.270	6.310	6.310	45,834,191
2025-07-09	6.320	6.420	6.290	6.310	6.310	63,417,334
2025-07-08	6.290	6.360	6.240	6.320	6.320	72,390,544
2025-07-07	6.160	6.290	6.160	6.280	6.280	77,447,646
2025-07-04	6.140	6.180	6.120	6.140	6.140	33,641,524
2025-07-03	6.150	6.160	6.120	6.140	6.140	25,353,118
2025-07-02	6.110	6.170	6.110	6.150	6.150	40,817,843
2025-07-01	6.140	6.140	6.110	6.120	6.120	26,884,762
2025-06-30	6.120	6.150	6.100	6.140	6.140	39,494,766
2025-06-27	6.080	6.170	6.070	6.120	6.120	60,326,539
2025-06-26	6.080	6.150	6.050	6.060	6.060	47,288,725
2025-06-25	6.070	6.080	6.040	6.070	6.070	41,000,339
2025-06-24	5.980	6.060	5.980	6.050	6.050	35,888,925
2025-06-23	5.940	5.980	5.910	5.970	5.970	33,228,145
2025-06-20	6.010	6.040	5.960	5.970	5.970	34,616,217
2025-06-19	6.130	6.140	6.020	6.020	6.020	59,605,621
2025-06-18	6.160	6.180	6.130	6.140	6.140	30,664,400
2025-06-17	6.160	6.180	6.140	6.180	6.180	26,551,700
2025-06-16	6.160	6.170	6.130	6.170	6.170	32,583,574
2025-06-13	6.190	6.210	6.160	6.170	6.170	38,550,352
2025-06-12	6.230	6.240	6.190	6.200	6.200	37,186,700
2025-06-11	6.220	6.260	6.210	6.240	6.240	40,046,394
2025-06-10	6.290	6.300	6.190	6.230	6.230	50,934,740
2025-06-09	6.310	6.340	6.260	6.290	6.290	43,942,929
2025-06-06	6.250	6.350	6.220	6.280	6.280	59,002,577
2025-06-05	6.250	6.290	6.220	6.250	6.250	35,383,169
2025-06-04	6.240	6.250	6.210	6.240	6.240	36,042,008
2025-06-03	6.210	6.240	6.190	6.240	6.240	33,036,578
2025-05-30	6.330	6.340	6.230	6.230	6.230	54,993,092
2025-05-29	6.370	6.370	6.310	6.340	6.340	49,933,045
2025-05-28	6.240	6.400	6.240	6.370	6.370	96,593,991
2025-05-27	6.310	6.330	6.230	6.240	6.240	41,135,775
2025-05-26	6.180	6.320	6.170	6.310	6.310	67,310,548
2025-05-23	6.260	6.270	6.180	6.190	6.190	42,761,499
2025-05-22	6.300	6.310	6.220	6.230	6.230	46,282,000
2025-05-21	6.340	6.380	6.300	6.310	6.310	47,964,201
2025-05-20	6.310	6.350	6.280	6.330	6.330	33,170,600
2025-05-19	6.280	6.340	6.230	6.310	6.310	37,609,217
2025-05-16	6.290	6.360	6.270	6.280	6.280	41,917,741
2025-05-15	6.380	6.400	6.290	6.290	6.290	47,634,200
2025-05-14	6.380	6.420	6.310	6.400	6.400	59,439,249
2025-05-13	6.400	6.470	6.350	6.420	6.420	74,020,599
2025-05-12	6.350	6.380	6.330	6.360	6.360	35,958,808
2025-05-09	6.370	6.390	6.300	6.310	6.310	37,899,739
2025-05-08	6.350	6.400	6.320	6.370	6.370	45,313,390
2025-05-07	6.400	6.430	6.320	6.360	6.360	61,044,320
2025-05-06	6.240	6.350	6.200	6.350	6.350	80,616,646
2025-04-30	6.250	6.270	6.190	6.210	6.210	52,373,135
2025-04-29	6.270	6.350	6.200	6.260	6.260	51,165,449
2025-04-28	6.360	6.380	6.230	6.250	6.250	59,294,774
2025-04-25	6.350	6.390	6.260	6.340	6.340	69,377,217

← NewerPage 6 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.