China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.370 | 7.380 | 7.250 | 7.280 | 7.280 | 21,074,432 |
| 2025-01-20 | 7.280 | 7.430 | 7.250 | 7.340 | 7.340 | 25,919,801 |
| 2025-01-17 | 7.160 | 7.300 | 7.130 | 7.270 | 7.270 | 26,388,005 |
| 2025-01-16 | 7.180 | 7.290 | 7.150 | 7.190 | 7.190 | 30,065,123 |
| 2025-01-15 | 7.240 | 7.260 | 7.120 | 7.150 | 7.150 | 27,805,045 |
| 2025-01-14 | 6.930 | 7.270 | 6.910 | 7.260 | 7.260 | 49,631,580 |
| 2025-01-13 | 6.970 | 7.030 | 6.880 | 6.900 | 6.900 | 29,358,914 |
| 2025-01-10 | 7.150 | 7.160 | 7.020 | 7.020 | 7.020 | 24,210,731 |
| 2025-01-09 | 7.160 | 7.200 | 7.110 | 7.130 | 7.130 | 22,873,600 |
| 2025-01-08 | 7.100 | 7.220 | 6.980 | 7.190 | 7.190 | 42,027,072 |
| 2025-01-07 | 7.160 | 7.190 | 7.000 | 7.100 | 7.100 | 31,921,580 |
| 2025-01-06 | 7.040 | 7.160 | 6.960 | 7.150 | 7.150 | 37,814,685 |
| 2025-01-03 | 7.130 | 7.220 | 7.000 | 7.030 | 7.030 | 41,165,059 |
| 2025-01-02 | 7.600 | 7.610 | 7.100 | 7.160 | 7.160 | 68,347,886 |
| 2024-12-31 | 7.700 | 7.740 | 7.560 | 7.590 | 7.590 | 40,648,989 |
| 2024-12-30 | 7.880 | 7.990 | 7.700 | 7.710 | 7.710 | 54,324,114 |
| 2024-12-27 | 7.730 | 7.940 | 7.720 | 7.880 | 7.880 | 49,588,532 |
| 2024-12-26 | 7.860 | 7.880 | 7.730 | 7.750 | 7.750 | 44,704,680 |
| 2024-12-25 | 7.980 | 8.020 | 7.860 | 7.890 | 7.890 | 37,544,394 |
| 2024-12-24 | 7.770 | 7.980 | 7.750 | 7.970 | 7.970 | 66,584,894 |
| 2024-12-23 | 7.750 | 7.920 | 7.730 | 7.770 | 7.770 | 63,332,433 |
| 2024-12-20 | 7.620 | 7.820 | 7.570 | 7.760 | 7.760 | 56,001,909 |
| 2024-12-19 | 7.760 | 7.760 | 7.540 | 7.670 | 7.670 | 66,198,093 |
| 2024-12-18 | 7.780 | 8.010 | 7.740 | 7.800 | 7.800 | 93,878,662 |
| 2024-12-17 | 7.680 | 7.820 | 7.640 | 7.700 | 7.700 | 60,397,581 |
| 2024-12-16 | 7.620 | 7.780 | 7.620 | 7.670 | 7.670 | 43,505,301 |
| 2024-12-13 | 7.690 | 7.770 | 7.630 | 7.640 | 7.640 | 56,605,866 |
| 2024-12-12 | 7.730 | 7.740 | 7.640 | 7.730 | 7.730 | 42,908,235 |
| 2024-12-11 | 7.730 | 7.800 | 7.690 | 7.730 | 7.730 | 34,536,279 |
| 2024-12-10 | 7.960 | 8.010 | 7.700 | 7.720 | 7.720 | 68,388,450 |
| 2024-12-09 | 7.720 | 7.920 | 7.680 | 7.810 | 7.810 | 60,132,000 |
| 2024-12-06 | 7.670 | 7.740 | 7.610 | 7.730 | 7.730 | 36,921,290 |
| 2024-12-05 | 7.740 | 7.800 | 7.580 | 7.680 | 7.680 | 51,600,208 |
| 2024-12-04 | 7.870 | 7.890 | 7.710 | 7.740 | 7.740 | 49,768,733 |
| 2024-12-03 | 7.680 | 7.960 | 7.670 | 7.870 | 7.870 | 85,452,432 |
| 2024-12-02 | 7.570 | 7.700 | 7.560 | 7.660 | 7.660 | 54,957,102 |
| 2024-11-29 | 7.590 | 7.700 | 7.510 | 7.560 | 7.560 | 51,149,784 |
| 2024-11-28 | 7.710 | 7.720 | 7.590 | 7.590 | 7.590 | 35,897,800 |
| 2024-11-27 | 7.610 | 7.710 | 7.490 | 7.710 | 7.710 | 44,504,590 |
| 2024-11-26 | 7.580 | 7.700 | 7.570 | 7.580 | 7.580 | 31,735,500 |
| 2024-11-25 | 7.730 | 7.770 | 7.530 | 7.610 | 7.610 | 45,460,057 |
| 2024-11-22 | 8.090 | 8.110 | 7.730 | 7.730 | 7.730 | 60,412,646 |
| 2024-11-21 | 8.100 | 8.200 | 8.040 | 8.090 | 8.090 | 47,864,756 |
| 2024-11-20 | 8.150 | 8.150 | 8.010 | 8.090 | 8.090 | 41,864,400 |
| 2024-11-19 | 8.100 | 8.160 | 7.960 | 8.100 | 8.100 | 47,620,124 |
| 2024-11-18 | 8.170 | 8.330 | 8.020 | 8.090 | 8.090 | 58,215,629 |
| 2024-11-15 | 8.350 | 8.390 | 8.160 | 8.170 | 8.170 | 59,511,907 |
| 2024-11-14 | 8.580 | 8.820 | 8.350 | 8.390 | 8.390 | 65,546,315 |
| 2024-11-13 | 8.410 | 8.680 | 8.390 | 8.620 | 8.620 | 72,633,207 |
| 2024-11-12 | 8.670 | 8.750 | 8.420 | 8.500 | 8.500 | 89,612,167 |
| 2024-11-11 | 8.920 | 8.920 | 8.600 | 8.700 | 8.700 | 113,176,403 |
| 2024-11-08 | 8.790 | 9.250 | 8.790 | 9.010 | 9.010 | 122,060,918 |
| 2024-11-07 | 8.590 | 8.850 | 8.550 | 8.800 | 8.800 | 103,717,394 |
| 2024-11-06 | 8.740 | 8.830 | 8.500 | 8.650 | 8.650 | 105,607,727 |
| 2024-11-05 | 8.640 | 8.780 | 8.580 | 8.730 | 8.730 | 122,797,720 |
| 2024-11-04 | 8.690 | 8.950 | 8.560 | 8.680 | 8.680 | 128,018,209 |
| 2024-11-01 | 8.250 | 8.900 | 8.040 | 8.670 | 8.670 | 228,230,385 |
| 2024-10-31 | 8.450 | 8.450 | 8.060 | 8.250 | 8.250 | 224,387,385 |
| 2024-10-30 | 8.120 | 8.680 | 8.120 | 8.490 | 8.490 | 242,745,134 |
| 2024-10-29 | 7.870 | 8.090 | 7.860 | 7.890 | 7.890 | 65,406,421 |
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.