China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.470 | 3.470 | 3.390 | 3.430 | 3.127 | 236,000 |
| 2024-08-07 | 3.460 | 3.490 | 3.430 | 3.470 | 3.163 | 227,000 |
| 2024-08-06 | 3.420 | 3.520 | 3.380 | 3.450 | 3.145 | 254,000 |
| 2024-08-05 | 3.570 | 3.570 | 3.360 | 3.410 | 3.109 | 939,000 |
| 2024-08-02 | 3.500 | 3.600 | 3.500 | 3.570 | 3.254 | 418,721 |
| 2024-08-01 | 3.580 | 3.580 | 3.500 | 3.510 | 3.200 | 450,000 |
| 2024-07-31 | 3.500 | 3.590 | 3.500 | 3.580 | 3.264 | 326,000 |
| 2024-07-30 | 3.600 | 3.600 | 3.510 | 3.510 | 3.200 | 679,000 |
| 2024-07-29 | 3.540 | 3.600 | 3.510 | 3.600 | 3.282 | 269,000 |
| 2024-07-26 | 3.500 | 3.580 | 3.500 | 3.540 | 3.227 | 439,000 |
| 2024-07-25 | 3.520 | 3.560 | 3.490 | 3.540 | 3.227 | 444,000 |
| 2024-07-24 | 3.600 | 3.620 | 3.530 | 3.540 | 3.227 | 10,435,000 |
| 2024-07-23 | 3.570 | 3.600 | 3.500 | 3.580 | 3.264 | 5,123,000 |
| 2024-07-22 | 3.580 | 3.590 | 3.560 | 3.570 | 3.254 | 380,000 |
| 2024-07-19 | 3.630 | 3.660 | 3.560 | 3.580 | 3.264 | 702,970 |
| 2024-07-18 | 3.670 | 3.720 | 3.640 | 3.670 | 3.346 | 131,000 |
| 2024-07-17 | 3.680 | 3.710 | 3.640 | 3.660 | 3.336 | 533,000 |
| 2024-07-16 | 3.770 | 3.770 | 3.650 | 3.660 | 3.336 | 497,000 |
| 2024-07-15 | 3.700 | 3.780 | 3.650 | 3.760 | 3.428 | 1,339,000 |
| 2024-07-12 | 3.680 | 3.750 | 3.630 | 3.750 | 3.419 | 1,350,000 |
| 2024-07-11 | 3.620 | 3.690 | 3.600 | 3.670 | 3.346 | 765,000 |
| 2024-07-10 | 3.660 | 3.660 | 3.600 | 3.620 | 3.300 | 687,616 |
| 2024-07-09 | 3.650 | 3.700 | 3.600 | 3.700 | 3.373 | 608,000 |
| 2024-07-08 | 3.710 | 3.710 | 3.650 | 3.670 | 3.346 | 848,000 |
| 2024-07-05 | 3.770 | 3.780 | 3.690 | 3.760 | 3.428 | 667,000 |
| 2024-07-04 | 3.760 | 3.820 | 3.730 | 3.750 | 3.419 | 601,000 |
| 2024-07-03 | 3.810 | 3.860 | 3.780 | 3.810 | 3.473 | 632,000 |
| 2024-07-02 | 3.890 | 3.930 | 3.790 | 3.810 | 3.473 | 743,000 |
| 2024-06-28 | 3.750 | 3.900 | 3.750 | 3.890 | 3.546 | 970,000 |
| 2024-06-27 | 3.640 | 3.760 | 3.640 | 3.760 | 3.428 | 881,492 |
| 2024-06-26 | 3.720 | 3.720 | 3.670 | 3.670 | 3.346 | 506,000 |
| 2024-06-25 | 3.680 | 3.830 | 3.680 | 3.720 | 3.391 | 1,502,000 |
| 2024-06-24 | 3.720 | 3.720 | 3.610 | 3.710 | 3.382 | 1,599,000 |
| 2024-06-21 | 3.750 | 3.780 | 3.680 | 3.760 | 3.428 | 731,000 |
| 2024-06-20 | 3.770 | 3.790 | 3.730 | 3.730 | 3.400 | 699,000 |
| 2024-06-19 | 3.730 | 3.770 | 3.720 | 3.750 | 3.419 | 1,308,000 |
| 2024-06-18 | 3.730 | 3.760 | 3.700 | 3.720 | 3.391 | 936,000 |
| 2024-06-17 | 3.820 | 3.870 | 3.700 | 3.720 | 3.391 | 876,000 |
| 2024-06-14 | 3.790 | 3.910 | 3.790 | 3.840 | 3.501 | 489,000 |
| 2024-06-13 | 3.800 | 3.840 | 3.750 | 3.820 | 3.482 | 596,000 |
| 2024-06-12 | 3.830 | 3.840 | 3.800 | 3.810 | 3.473 | 265,000 |
| 2024-06-11 | 3.870 | 3.870 | 3.730 | 3.810 | 3.473 | 1,061,020 |
| 2024-06-07 | 3.800 | 3.880 | 3.800 | 3.860 | 3.519 | 661,000 |
| 2024-06-06 | 3.820 | 3.880 | 3.800 | 3.850 | 3.510 | 908,000 |
| 2024-06-05 | 3.900 | 3.930 | 3.820 | 3.830 | 3.491 | 1,264,604 |
| 2024-06-04 | 3.910 | 4.010 | 3.890 | 3.920 | 3.573 | 643,000 |
| 2024-06-03 | 4.030 | 4.030 | 3.920 | 3.940 | 3.592 | 1,404,000 |
| 2024-05-31 | 3.980 | 4.030 | 3.920 | 3.980 | 3.628 | 2,837,000 |
| 2024-05-30 | 3.950 | 4.020 | 3.770 | 3.950 | 3.601 | 3,286,000 |
| 2024-05-29 | 3.850 | 3.970 | 3.810 | 3.950 | 3.601 | 2,481,000 |
| 2024-05-28 | 3.860 | 3.930 | 3.790 | 3.830 | 3.491 | 772,000 |
| 2024-05-27 | 3.840 | 3.860 | 3.750 | 3.830 | 3.491 | 677,000 |
| 2024-05-24 | 3.760 | 3.850 | 3.760 | 3.800 | 3.464 | 457,000 |
| 2024-05-23 | 3.960 | 3.960 | 3.800 | 3.870 | 3.528 | 1,414,000 |
| 2024-05-22 | 3.960 | 4.030 | 3.950 | 3.980 | 3.628 | 1,586,000 |
| 2024-05-21 | 4.120 | 4.120 | 3.950 | 3.980 | 3.628 | 1,766,000 |
| 2024-05-20 | 4.160 | 4.300 | 4.120 | 4.240 | 3.625 | 4,387,000 |
| 2024-05-17 | 4.100 | 4.170 | 4.050 | 4.150 | 3.548 | 2,399,000 |
| 2024-05-16 | 4.120 | 4.230 | 4.060 | 4.080 | 3.488 | 2,535,000 |
| 2024-05-14 | 4.020 | 4.060 | 3.950 | 4.060 | 3.471 | 1,900,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.3700 HKD |
| 2025-06-24 | 0.2748 HKD |
| 2024-05-21 | 0.2640 HKD |
| 2023-06-06 | 0.2870 HKD |
| 2022-06-28 | 0.2332 HKD |
| 2021-06-29 | 0.1188 HKD |
| 2020-06-24 | 0.0876 HKD |
| 2019-06-06 | 0.1156 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.