China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.950 | 4.060 | 3.930 | 3.990 | 3.411 | 2,534,000 |
| 2024-05-10 | 3.900 | 3.940 | 3.840 | 3.870 | 3.308 | 2,384,000 |
| 2024-05-09 | 3.650 | 3.920 | 3.650 | 3.910 | 3.342 | 4,085,000 |
| 2024-05-08 | 3.720 | 3.780 | 3.610 | 3.620 | 3.095 | 2,887,000 |
| 2024-05-07 | 3.700 | 3.830 | 3.700 | 3.770 | 3.223 | 4,326,000 |
| 2024-05-06 | 3.640 | 3.690 | 3.550 | 3.690 | 3.154 | 955,000 |
| 2024-05-03 | 3.650 | 3.740 | 3.620 | 3.660 | 3.129 | 2,287,000 |
| 2024-05-02 | 3.540 | 3.650 | 3.540 | 3.650 | 3.120 | 1,195,000 |
| 2024-04-30 | 3.560 | 3.610 | 3.490 | 3.580 | 3.060 | 1,247,000 |
| 2024-04-29 | 3.590 | 3.640 | 3.550 | 3.560 | 3.043 | 890,000 |
| 2024-04-26 | 3.600 | 3.630 | 3.550 | 3.610 | 3.086 | 1,507,000 |
| 2024-04-25 | 3.610 | 3.660 | 3.580 | 3.620 | 3.095 | 393,000 |
| 2024-04-24 | 3.600 | 3.640 | 3.600 | 3.610 | 3.086 | 776,000 |
| 2024-04-23 | 3.620 | 3.630 | 3.550 | 3.590 | 3.069 | 819,000 |
| 2024-04-22 | 3.600 | 3.680 | 3.600 | 3.650 | 3.120 | 577,000 |
| 2024-04-19 | 3.650 | 3.650 | 3.590 | 3.620 | 3.095 | 343,000 |
| 2024-04-18 | 3.580 | 3.660 | 3.580 | 3.650 | 3.120 | 681,000 |
| 2024-04-17 | 3.580 | 3.650 | 3.580 | 3.580 | 3.060 | 389,000 |
| 2024-04-16 | 3.610 | 3.650 | 3.580 | 3.600 | 3.077 | 792,000 |
| 2024-04-15 | 3.590 | 3.720 | 3.590 | 3.660 | 3.129 | 1,238,054 |
| 2024-04-12 | 3.680 | 3.700 | 3.600 | 3.650 | 3.120 | 565,000 |
| 2024-04-11 | 3.780 | 3.790 | 3.690 | 3.730 | 3.189 | 1,056,000 |
| 2024-04-10 | 3.730 | 3.800 | 3.710 | 3.780 | 3.231 | 1,266,000 |
| 2024-04-09 | 3.750 | 3.770 | 3.690 | 3.730 | 3.189 | 977,000 |
| 2024-04-08 | 3.620 | 3.790 | 3.620 | 3.750 | 3.206 | 846,605 |
| 2024-04-05 | 3.850 | 3.850 | 3.590 | 3.610 | 3.086 | 2,623,000 |
| 2024-04-03 | 3.830 | 3.870 | 3.730 | 3.840 | 3.283 | 1,904,913 |
| 2024-04-02 | 3.750 | 3.820 | 3.710 | 3.800 | 3.248 | 1,962,000 |
| 2024-03-28 | 3.710 | 3.750 | 3.650 | 3.730 | 3.189 | 2,515,000 |
| 2024-03-27 | 3.750 | 3.750 | 3.670 | 3.710 | 3.171 | 1,443,000 |
| 2024-03-26 | 3.770 | 3.800 | 3.670 | 3.690 | 3.154 | 894,000 |
| 2024-03-25 | 3.820 | 3.820 | 3.670 | 3.690 | 3.154 | 1,743,000 |
| 2024-03-22 | 3.950 | 3.980 | 3.740 | 3.810 | 3.257 | 2,240,000 |
| 2024-03-21 | 3.850 | 3.960 | 3.830 | 3.950 | 3.377 | 4,974,000 |
| 2024-03-20 | 3.720 | 3.830 | 3.670 | 3.830 | 3.274 | 1,908,000 |
| 2024-03-19 | 3.820 | 3.820 | 3.670 | 3.690 | 3.154 | 1,795,000 |
| 2024-03-18 | 3.750 | 3.820 | 3.690 | 3.770 | 3.223 | 2,534,000 |
| 2024-03-15 | 3.620 | 3.790 | 3.590 | 3.780 | 3.231 | 4,656,001 |
| 2024-03-14 | 3.560 | 3.630 | 3.550 | 3.610 | 3.086 | 2,549,680 |
| 2024-03-13 | 3.510 | 3.590 | 3.440 | 3.550 | 3.035 | 2,239,000 |
| 2024-03-12 | 3.460 | 3.510 | 3.380 | 3.500 | 2.992 | 4,026,000 |
| 2024-03-11 | 3.480 | 3.500 | 3.320 | 3.450 | 2.949 | 2,907,000 |
| 2024-03-08 | 3.360 | 3.430 | 3.340 | 3.430 | 2.932 | 2,031,000 |
| 2024-03-07 | 3.250 | 3.380 | 3.250 | 3.360 | 2.872 | 2,705,000 |
| 2024-03-06 | 3.220 | 3.290 | 3.200 | 3.290 | 2.812 | 1,710,000 |
| 2024-03-05 | 3.230 | 3.230 | 3.160 | 3.200 | 2.736 | 935,000 |
| 2024-03-04 | 3.270 | 3.280 | 3.210 | 3.270 | 2.795 | 1,152,000 |
| 2024-03-01 | 3.160 | 3.270 | 3.160 | 3.270 | 2.795 | 2,208,000 |
| 2024-02-29 | 3.170 | 3.260 | 3.120 | 3.160 | 2.701 | 2,772,000 |
| 2024-02-28 | 3.210 | 3.270 | 3.130 | 3.170 | 2.710 | 462,000 |
| 2024-02-27 | 3.130 | 3.220 | 3.120 | 3.210 | 2.744 | 1,171,000 |
| 2024-02-26 | 3.160 | 3.200 | 3.120 | 3.120 | 2.667 | 1,467,000 |
| 2024-02-23 | 3.160 | 3.220 | 3.140 | 3.210 | 2.744 | 1,168,000 |
| 2024-02-22 | 3.100 | 3.160 | 3.050 | 3.160 | 2.701 | 4,094,000 |
| 2024-02-21 | 3.010 | 3.130 | 2.990 | 3.050 | 2.607 | 1,350,000 |
| 2024-02-20 | 2.990 | 3.060 | 2.990 | 3.010 | 2.573 | 469,000 |
| 2024-02-19 | 2.980 | 3.060 | 2.980 | 3.050 | 2.607 | 1,195,000 |
| 2024-02-16 | 2.880 | 3.030 | 2.860 | 2.980 | 2.547 | 1,304,000 |
| 2024-02-15 | 2.960 | 2.990 | 2.880 | 2.880 | 2.462 | 1,801,000 |
| 2024-02-14 | 3.050 | 3.080 | 2.950 | 3.000 | 2.565 | 1,073,000 |
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.