China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.750 | 7.970 | 7.690 | 7.860 | 7.860 | 55,483,862 |
| 2024-10-25 | 7.920 | 7.980 | 7.750 | 7.800 | 7.800 | 65,968,063 |
| 2024-10-24 | 7.960 | 8.080 | 7.850 | 7.970 | 7.970 | 45,767,200 |
| 2024-10-23 | 8.120 | 8.230 | 7.980 | 8.010 | 8.010 | 73,577,258 |
| 2024-10-22 | 7.900 | 8.150 | 7.870 | 8.110 | 8.110 | 75,600,323 |
| 2024-10-21 | 7.980 | 8.050 | 7.780 | 7.950 | 7.950 | 80,041,622 |
| 2024-10-18 | 7.550 | 8.100 | 7.500 | 7.970 | 7.970 | 132,097,659 |
| 2024-10-17 | 7.630 | 7.760 | 7.570 | 7.600 | 7.600 | 63,359,596 |
| 2024-10-16 | 7.600 | 7.790 | 7.520 | 7.590 | 7.590 | 71,992,413 |
| 2024-10-15 | 8.020 | 8.020 | 7.670 | 7.700 | 7.700 | 97,505,013 |
| 2024-10-14 | 7.990 | 8.170 | 7.820 | 8.070 | 8.070 | 86,322,288 |
| 2024-10-11 | 8.400 | 8.410 | 7.850 | 7.980 | 7.980 | 97,602,101 |
| 2024-10-10 | 8.280 | 8.790 | 8.050 | 8.470 | 8.470 | 170,935,382 |
| 2024-10-09 | 8.330 | 8.730 | 7.920 | 8.250 | 8.250 | 161,290,402 |
| 2024-10-08 | 9.500 | 9.540 | 8.120 | 8.490 | 8.490 | 268,083,712 |
| 2024-09-30 | 8.300 | 8.780 | 8.090 | 8.710 | 8.710 | 161,665,671 |
| 2024-09-27 | 7.420 | 8.160 | 7.420 | 8.130 | 8.130 | 95,302,897 |
| 2024-09-26 | 7.430 | 7.460 | 7.230 | 7.420 | 7.420 | 82,319,874 |
| 2024-09-25 | 7.290 | 7.690 | 7.230 | 7.450 | 7.450 | 79,988,850 |
| 2024-09-24 | 7.170 | 7.270 | 6.990 | 7.240 | 7.240 | 57,716,945 |
| 2024-09-23 | 7.120 | 7.280 | 7.110 | 7.130 | 7.130 | 33,221,865 |
| 2024-09-20 | 7.270 | 7.310 | 7.110 | 7.130 | 7.130 | 43,558,577 |
| 2024-09-19 | 7.220 | 7.320 | 7.130 | 7.280 | 7.280 | 49,912,238 |
| 2024-09-18 | 7.070 | 7.390 | 7.010 | 7.260 | 7.260 | 69,845,700 |
| 2024-09-13 | 6.970 | 7.190 | 6.880 | 7.090 | 7.090 | 59,391,320 |
| 2024-09-12 | 6.850 | 7.040 | 6.830 | 6.970 | 6.970 | 40,704,510 |
| 2024-09-11 | 6.900 | 7.040 | 6.840 | 6.860 | 6.860 | 30,832,900 |
| 2024-09-10 | 6.920 | 7.050 | 6.850 | 6.940 | 6.940 | 35,597,800 |
| 2024-09-09 | 6.910 | 6.980 | 6.850 | 6.890 | 6.890 | 23,131,300 |
| 2024-09-06 | 6.990 | 7.030 | 6.910 | 6.920 | 6.920 | 22,640,100 |
| 2024-09-05 | 7.150 | 7.200 | 6.980 | 6.990 | 6.990 | 38,113,720 |
| 2024-09-04 | 7.170 | 7.300 | 6.990 | 7.150 | 7.150 | 51,915,100 |
| 2024-09-03 | 6.990 | 7.230 | 6.970 | 7.180 | 7.180 | 74,528,303 |
| 2024-09-02 | 6.910 | 7.070 | 6.860 | 6.960 | 6.960 | 57,513,461 |
| 2024-08-30 | 6.610 | 7.090 | 6.580 | 6.910 | 6.910 | 99,865,209 |
| 2024-08-29 | 6.390 | 6.570 | 6.300 | 6.540 | 6.540 | 43,214,968 |
| 2024-08-28 | 6.480 | 6.580 | 6.400 | 6.420 | 6.420 | 29,359,418 |
| 2024-08-27 | 6.640 | 6.660 | 6.450 | 6.490 | 6.490 | 34,045,880 |
| 2024-08-26 | 6.630 | 6.700 | 6.540 | 6.670 | 6.670 | 28,676,592 |
| 2024-08-23 | 6.700 | 6.820 | 6.580 | 6.640 | 6.640 | 34,988,839 |
| 2024-08-22 | 6.730 | 6.850 | 6.670 | 6.750 | 6.750 | 35,418,125 |
| 2024-08-21 | 6.690 | 6.740 | 6.650 | 6.680 | 6.680 | 25,973,040 |
| 2024-08-20 | 6.900 | 6.930 | 6.650 | 6.720 | 6.720 | 40,747,770 |
| 2024-08-19 | 6.810 | 6.950 | 6.770 | 6.920 | 6.920 | 37,229,406 |
| 2024-08-16 | 6.990 | 7.000 | 6.770 | 6.850 | 6.850 | 57,213,723 |
| 2024-08-15 | 6.980 | 7.070 | 6.930 | 7.000 | 7.000 | 42,602,401 |
| 2024-08-14 | 7.160 | 7.240 | 7.030 | 7.030 | 7.030 | 44,176,200 |
| 2024-08-13 | 7.050 | 7.340 | 7.030 | 7.150 | 7.150 | 60,877,000 |
| 2024-08-12 | 7.010 | 7.090 | 6.940 | 7.060 | 7.060 | 47,254,200 |
| 2024-08-09 | 7.000 | 7.160 | 6.920 | 6.940 | 6.940 | 38,115,500 |
| 2024-08-08 | 7.180 | 7.210 | 6.960 | 6.990 | 6.990 | 65,233,800 |
| 2024-08-07 | 6.960 | 7.390 | 6.950 | 7.230 | 7.230 | 105,296,459 |
| 2024-08-06 | 6.960 | 7.000 | 6.770 | 6.940 | 6.940 | 43,338,174 |
| 2024-08-05 | 7.070 | 7.130 | 6.850 | 6.860 | 6.860 | 52,281,400 |
| 2024-08-02 | 7.140 | 7.260 | 7.070 | 7.090 | 7.090 | 47,902,229 |
| 2024-08-01 | 7.140 | 7.300 | 7.100 | 7.190 | 7.190 | 56,637,936 |
| 2024-07-31 | 7.060 | 7.230 | 6.930 | 7.160 | 7.160 | 74,111,756 |
| 2024-07-30 | 7.160 | 7.210 | 6.930 | 7.060 | 7.060 | 62,455,551 |
| 2024-07-29 | 7.200 | 7.300 | 7.080 | 7.120 | 7.120 | 93,643,949 |
| 2024-07-26 | 6.690 | 7.090 | 6.650 | 7.020 | 7.020 | 115,937,567 |
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.