China XD Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.210	6.460	6.190	6.340	6.340	109,757,276
2025-04-23	6.230	6.250	6.180	6.200	6.200	37,723,249
2025-04-22	6.270	6.270	6.200	6.210	6.210	42,135,366
2025-04-21	6.280	6.370	6.250	6.290	6.290	51,029,300
2025-04-18	6.140	6.280	6.130	6.250	6.250	56,672,827
2025-04-17	6.150	6.190	6.130	6.160	6.160	40,381,131
2025-04-16	6.300	6.300	6.110	6.180	6.180	68,272,145
2025-04-15	6.430	6.460	6.260	6.290	6.290	71,443,074
2025-04-14	6.380	6.400	6.320	6.360	6.360	47,893,849
2025-04-11	6.410	6.410	6.250	6.310	6.310	60,773,877
2025-04-10	6.500	6.580	6.360	6.420	6.420	72,087,950
2025-04-09	6.210	6.500	6.120	6.450	6.450	76,405,703
2025-04-08	6.110	6.350	6.080	6.310	6.310	92,377,609
2025-04-07	6.550	6.590	6.120	6.120	6.120	75,793,979
2025-04-03	6.710	6.860	6.700	6.800	6.800	47,135,924
2025-04-02	6.770	6.830	6.660	6.770	6.770	45,802,233
2025-04-01	6.620	6.780	6.610	6.770	6.770	59,995,897
2025-03-31	6.720	6.810	6.620	6.630	6.630	60,914,749
2025-03-28	6.750	6.770	6.670	6.720	6.720	39,597,732
2025-03-27	6.850	6.860	6.700	6.750	6.750	46,495,232
2025-03-26	6.900	6.910	6.810	6.850	6.850	59,972,121
2025-03-25	6.780	6.980	6.740	6.920	6.920	107,171,794
2025-03-24	6.660	6.850	6.660	6.780	6.780	89,292,950
2025-03-21	6.690	6.820	6.630	6.660	6.660	76,484,055
2025-03-20	6.670	6.730	6.610	6.700	6.700	43,550,866
2025-03-19	6.690	6.750	6.680	6.690	6.690	46,501,374
2025-03-18	6.750	6.760	6.660	6.670	6.670	54,468,628
2025-03-17	6.790	6.820	6.710	6.720	6.720	56,872,223
2025-03-14	6.720	6.800	6.650	6.780	6.780	81,426,449
2025-03-13	6.660	6.820	6.650	6.690	6.690	76,657,300
2025-03-12	6.650	6.690	6.580	6.660	6.660	71,884,690
2025-03-11	6.520	6.590	6.470	6.580	6.580	38,943,551
2025-03-10	6.600	6.630	6.490	6.570	6.570	53,319,157
2025-03-07	6.670	6.670	6.580	6.600	6.600	51,097,884
2025-03-06	6.680	6.720	6.630	6.680	6.680	53,796,098
2025-03-05	6.720	6.760	6.630	6.680	6.680	31,256,919
2025-03-04	6.710	6.800	6.680	6.730	6.730	25,332,379
2025-03-03	6.730	6.870	6.700	6.730	6.730	40,114,955
2025-02-28	6.840	6.920	6.750	6.750	6.750	45,366,408
2025-02-27	6.910	6.920	6.770	6.840	6.840	43,412,200
2025-02-26	6.930	7.000	6.870	6.900	6.900	40,667,482
2025-02-25	7.000	7.010	6.840	6.860	6.860	64,558,348
2025-02-24	7.260	7.340	7.030	7.080	7.080	61,897,991
2025-02-21	6.810	7.240	6.800	7.140	7.140	107,023,852
2025-02-20	6.900	6.910	6.800	6.810	6.810	46,432,567
2025-02-19	6.880	6.980	6.850	6.930	6.930	34,607,200
2025-02-18	7.000	7.050	6.880	6.900	6.900	38,254,359
2025-02-17	6.980	7.060	6.910	7.020	7.020	42,555,157
2025-02-14	6.880	7.020	6.880	6.980	6.980	43,433,811
2025-02-13	7.100	7.100	6.900	6.910	6.910	73,789,995
2025-02-12	7.120	7.250	7.110	7.220	7.220	37,304,473
2025-02-11	7.140	7.170	7.070	7.110	7.110	30,779,100
2025-02-10	7.230	7.260	7.120	7.140	7.140	41,238,240
2025-02-07	7.160	7.300	7.100	7.230	7.230	33,946,900
2025-02-06	7.150	7.190	7.030	7.160	7.160	38,614,420
2025-02-05	7.300	7.310	7.100	7.180	7.180	34,467,259
2025-01-27	7.390	7.440	7.280	7.280	7.280	21,242,315
2025-01-24	7.320	7.440	7.280	7.390	7.390	24,792,741
2025-01-23	7.450	7.460	7.290	7.300	7.300	27,144,746
2025-01-22	7.310	7.390	7.260	7.350	7.350	25,126,409

← NewerPage 7 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.