XTC New Energy Materials Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 36.260 | 36.990 | 35.430 | 35.690 | 35.690 | 5,810,847 |
| 2026-10-21 | 38.000 | 38.180 | 36.070 | 36.410 | 36.410 | 8,056,814 |
| 2026-10-20 | 37.420 | 39.070 | 36.930 | 38.000 | 38.000 | 8,282,938 |
| 2026-10-19 | 37.480 | 37.990 | 36.900 | 37.310 | 37.310 | 6,080,473 |
| 2026-10-16 | 38.960 | 39.120 | 37.590 | 37.980 | 37.980 | 7,475,165 |
| 2026-10-15 | 38.600 | 39.190 | 37.400 | 38.680 | 38.680 | 11,511,897 |
| 2026-10-14 | 41.480 | 42.470 | 39.800 | 39.900 | 39.900 | 11,513,588 |
| 2026-10-13 | 45.490 | 46.020 | 40.510 | 41.750 | 41.750 | 18,989,048 |
| 2026-10-12 | 46.800 | 48.120 | 46.150 | 46.410 | 46.410 | 13,507,370 |
| 2026-10-09 | 46.380 | 48.290 | 45.750 | 47.400 | 47.400 | 21,191,213 |
| 2026-10-08 | 43.640 | 47.340 | 43.400 | 46.280 | 46.280 | 14,934,052 |
| 2026-09-30 | 41.940 | 44.580 | 41.700 | 43.870 | 43.870 | 10,489,434 |
| 2026-09-29 | 40.650 | 42.540 | 40.450 | 42.170 | 42.170 | 7,791,201 |
| 2026-09-28 | 41.960 | 42.100 | 40.000 | 40.350 | 40.350 | 5,161,902 |
| 2026-09-24 | 43.210 | 43.570 | 42.130 | 42.150 | 42.150 | 3,491,805 |
| 2026-09-23 | 43.280 | 43.570 | 42.850 | 43.330 | 43.330 | 3,156,391 |
| 2026-09-22 | 43.240 | 44.470 | 43.090 | 43.180 | 43.180 | 6,114,313 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.3000 CNY |
| 2026-06-26 | 0.3000 CNY |
| 2025-09-10 | 0.2000 CNY |
| 2025-07-03 | 0.4800 CNY |
| 2024-06-14 | 0.7000 CNY |
| 2023-06-06 | 0.7000 CNY |
| 2022-05-23 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.