China XLX Fertiliser Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.430	3.440	3.410	3.410	2.915	250,000
2023-11-13	3.480	3.480	3.400	3.400	2.906	926,000
2023-11-10	3.500	3.520	3.450	3.510	3.000	424,000
2023-11-09	3.500	3.530	3.460	3.500	2.992	182,000
2023-11-08	3.450	3.480	3.410	3.480	2.975	417,931
2023-11-07	3.510	3.510	3.430	3.440	2.941	415,000
2023-11-06	3.600	3.600	3.410	3.520	3.009	1,091,000
2023-11-03	3.450	3.480	3.410	3.410	2.915	744,246
2023-11-02	3.410	3.420	3.400	3.420	2.924	148,000
2023-11-01	3.400	3.420	3.350	3.420	2.924	394,000
2023-10-31	3.430	3.440	3.390	3.400	2.906	406,000
2023-10-30	3.350	3.440	3.330	3.430	2.932	208,000
2023-10-27	3.440	3.460	3.300	3.440	2.941	2,235,000
2023-10-26	3.410	3.450	3.410	3.410	2.915	411,000
2023-10-25	3.550	3.550	3.370	3.440	2.941	487,000
2023-10-24	3.430	3.470	3.330	3.450	2.949	325,000
2023-10-20	3.390	3.470	3.380	3.410	2.915	227,197
2023-10-19	3.450	3.480	3.380	3.480	2.975	1,348,000
2023-10-18	3.460	3.460	3.400	3.450	2.949	3,759,063
2023-10-17	3.490	3.500	3.440	3.460	2.958	233,000
2023-10-16	3.470	3.500	3.410	3.420	2.924	348,000
2023-10-13	3.560	3.560	3.490	3.500	2.992	579,000
2023-10-12	3.600	3.650	3.540	3.550	3.035	718,000
2023-10-11	3.600	3.600	3.500	3.600	3.077	916,000
2023-10-10	3.680	3.680	3.600	3.600	3.077	671,000
2023-10-09	3.690	3.710	3.640	3.670	3.137	512,000
2023-10-06	3.710	3.760	3.700	3.710	3.171	423,000
2023-10-05	3.750	3.750	3.720	3.750	3.206	49,000
2023-10-04	3.750	3.750	3.720	3.740	3.197	134,000
2023-10-03	3.950	3.950	3.760	3.800	3.248	275,000
2023-09-29	3.950	3.950	3.800	3.940	3.368	894,000
2023-09-28	3.710	3.920	3.660	3.920	3.351	948,000
2023-09-27	3.760	3.820	3.720	3.790	3.240	1,070,000
2023-09-26	3.760	3.830	3.760	3.830	3.274	274,000
2023-09-25	3.730	3.850	3.730	3.820	3.265	262,000
2023-09-22	3.740	3.840	3.710	3.790	3.240	211,000
2023-09-21	3.780	3.780	3.700	3.730	3.189	775,000
2023-09-20	3.820	3.880	3.780	3.790	3.240	105,000
2023-09-19	3.950	3.950	3.800	3.840	3.283	387,000
2023-09-18	3.870	3.920	3.800	3.870	3.308	196,000
2023-09-15	3.910	4.010	3.830	3.870	3.308	697,000
2023-09-14	3.800	3.930	3.800	3.930	3.360	512,000
2023-09-13	3.800	3.800	3.730	3.750	3.206	291,000
2023-09-12	3.890	3.890	3.800	3.810	3.257	202,000
2023-09-11	3.910	3.940	3.850	3.890	3.325	582,000
2023-09-07	4.030	4.080	3.840	3.960	3.385	875,000
2023-09-06	3.990	4.000	3.940	3.980	3.402	352,000
2023-09-05	3.960	4.020	3.960	4.010	3.428	1,290,504
2023-09-04	3.910	4.030	3.890	3.960	3.385	33,997,000
2023-08-31	3.900	3.930	3.870	3.870	3.308	1,316,000
2023-08-30	3.800	3.900	3.720	3.900	3.334	1,309,000
2023-08-29	3.910	3.910	3.820	3.860	3.300	273,000
2023-08-28	3.860	3.920	3.780	3.880	3.317	579,000
2023-08-25	3.930	3.930	3.820	3.890	3.325	543,000
2023-08-24	3.860	3.950	3.790	3.930	3.360	1,839,000
2023-08-23	3.730	3.880	3.620	3.810	3.257	2,134,000
2023-08-22	3.490	3.740	3.430	3.740	3.197	1,416,464
2023-08-21	3.420	3.500	3.320	3.490	2.983	1,222,000
2023-08-18	3.500	3.570	3.430	3.470	2.966	441,000
2023-08-17	3.460	3.510	3.430	3.500	2.992	237,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.