China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 3.150 | 3.150 | 3.040 | 3.050 | 2.607 | 785,000 |
| 2024-02-08 | 3.200 | 3.210 | 3.150 | 3.150 | 2.693 | 1,623,576 |
| 2024-02-07 | 3.260 | 3.320 | 3.150 | 3.180 | 2.718 | 1,704,000 |
| 2024-02-06 | 3.180 | 3.290 | 3.130 | 3.270 | 2.795 | 1,894,000 |
| 2024-02-05 | 3.220 | 3.240 | 3.130 | 3.230 | 2.761 | 293,000 |
| 2024-02-02 | 3.200 | 3.320 | 3.200 | 3.200 | 2.736 | 406,000 |
| 2024-02-01 | 3.140 | 3.240 | 3.140 | 3.190 | 2.727 | 509,000 |
| 2024-01-31 | 3.200 | 3.270 | 3.130 | 3.270 | 2.795 | 529,000 |
| 2024-01-30 | 3.320 | 3.320 | 3.170 | 3.180 | 2.718 | 410,000 |
| 2024-01-29 | 3.250 | 3.300 | 3.240 | 3.300 | 2.821 | 479,000 |
| 2024-01-26 | 3.250 | 3.350 | 3.190 | 3.220 | 2.753 | 1,733,000 |
| 2024-01-25 | 3.200 | 3.280 | 3.160 | 3.280 | 2.804 | 1,580,000 |
| 2024-01-24 | 3.210 | 3.250 | 3.140 | 3.200 | 2.736 | 725,000 |
| 2024-01-23 | 3.150 | 3.230 | 3.110 | 3.180 | 2.718 | 470,000 |
| 2024-01-22 | 3.250 | 3.250 | 3.080 | 3.130 | 2.676 | 1,536,000 |
| 2024-01-19 | 3.220 | 3.290 | 3.190 | 3.250 | 2.778 | 603,000 |
| 2024-01-18 | 3.160 | 3.230 | 3.110 | 3.220 | 2.753 | 511,000 |
| 2024-01-17 | 3.310 | 3.310 | 3.160 | 3.160 | 2.701 | 1,648,000 |
| 2024-01-16 | 3.310 | 3.320 | 3.240 | 3.290 | 2.812 | 717,000 |
| 2024-01-15 | 3.350 | 3.360 | 3.280 | 3.320 | 2.838 | 550,000 |
| 2024-01-12 | 3.400 | 3.400 | 3.360 | 3.370 | 2.881 | 54,000 |
| 2024-01-11 | 3.390 | 3.420 | 3.370 | 3.400 | 2.906 | 241,000 |
| 2024-01-10 | 3.350 | 3.380 | 3.310 | 3.380 | 2.889 | 611,000 |
| 2024-01-09 | 3.320 | 3.360 | 3.300 | 3.350 | 2.864 | 514,000 |
| 2024-01-08 | 3.360 | 3.370 | 3.300 | 3.300 | 2.821 | 439,000 |
| 2024-01-05 | 3.380 | 3.400 | 3.340 | 3.400 | 2.906 | 504,760 |
| 2024-01-04 | 3.450 | 3.460 | 3.390 | 3.400 | 2.906 | 623,000 |
| 2024-01-03 | 3.460 | 3.470 | 3.370 | 3.420 | 2.924 | 459,000 |
| 2024-01-02 | 3.490 | 3.490 | 3.430 | 3.460 | 2.958 | 192,000 |
| 2023-12-29 | 3.460 | 3.490 | 3.430 | 3.490 | 2.983 | 394,000 |
| 2023-12-28 | 3.390 | 3.470 | 3.390 | 3.470 | 2.966 | 561,894 |
| 2023-12-27 | 3.370 | 3.390 | 3.340 | 3.390 | 2.898 | 264,122 |
| 2023-12-22 | 3.440 | 3.470 | 3.360 | 3.380 | 2.889 | 568,000 |
| 2023-12-21 | 3.320 | 3.420 | 3.320 | 3.420 | 2.924 | 269,197 |
| 2023-12-20 | 3.340 | 3.400 | 3.310 | 3.400 | 2.906 | 740,000 |
| 2023-12-19 | 3.360 | 3.360 | 3.280 | 3.320 | 2.838 | 327,000 |
| 2023-12-18 | 3.330 | 3.400 | 3.310 | 3.360 | 2.872 | 404,000 |
| 2023-12-15 | 3.290 | 3.360 | 3.290 | 3.350 | 2.864 | 731,000 |
| 2023-12-14 | 3.290 | 3.300 | 3.230 | 3.270 | 2.795 | 396,000 |
| 2023-12-13 | 3.280 | 3.280 | 3.220 | 3.270 | 2.795 | 864,000 |
| 2023-12-12 | 3.200 | 3.280 | 3.200 | 3.280 | 2.804 | 315,750 |
| 2023-12-11 | 3.260 | 3.310 | 3.200 | 3.310 | 2.830 | 501,000 |
| 2023-12-08 | 3.350 | 3.350 | 3.260 | 3.260 | 2.787 | 260,000 |
| 2023-12-07 | 3.300 | 3.350 | 3.290 | 3.340 | 2.855 | 177,000 |
| 2023-12-06 | 3.330 | 3.370 | 3.300 | 3.370 | 2.881 | 265,000 |
| 2023-12-05 | 3.410 | 3.410 | 3.280 | 3.290 | 2.812 | 657,211 |
| 2023-12-04 | 3.380 | 3.410 | 3.350 | 3.410 | 2.915 | 348,000 |
| 2023-12-01 | 3.320 | 3.390 | 3.300 | 3.390 | 2.898 | 302,000 |
| 2023-11-30 | 3.430 | 3.430 | 3.330 | 3.330 | 2.847 | 743,042 |
| 2023-11-29 | 3.380 | 3.450 | 3.320 | 3.370 | 2.881 | 533,000 |
| 2023-11-28 | 3.450 | 3.450 | 3.400 | 3.430 | 2.932 | 151,000 |
| 2023-11-27 | 3.400 | 3.440 | 3.380 | 3.410 | 2.915 | 341,000 |
| 2023-11-24 | 3.410 | 3.420 | 3.380 | 3.400 | 2.906 | 292,000 |
| 2023-11-23 | 3.480 | 3.490 | 3.420 | 3.450 | 2.949 | 402,000 |
| 2023-11-22 | 3.440 | 3.460 | 3.410 | 3.460 | 2.958 | 95,000 |
| 2023-11-21 | 3.380 | 3.450 | 3.380 | 3.430 | 2.932 | 372,000 |
| 2023-11-20 | 3.380 | 3.410 | 3.350 | 3.380 | 2.889 | 299,000 |
| 2023-11-17 | 3.380 | 3.400 | 3.360 | 3.380 | 2.889 | 243,000 |
| 2023-11-16 | 3.400 | 3.430 | 3.400 | 3.430 | 2.932 | 356,000 |
| 2023-11-15 | 3.460 | 3.460 | 3.380 | 3.440 | 2.941 | 635,000 |
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.