China XLX Fertiliser Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.530	3.550	3.490	3.530	3.018	453,000
2023-08-15	3.520	3.590	3.500	3.590	3.069	298,000
2023-08-14	3.620	3.700	3.490	3.530	3.018	1,279,000
2023-08-11	3.820	3.820	3.660	3.700	3.163	630,000
2023-08-10	3.660	3.810	3.650	3.800	3.248	396,000
2023-08-09	3.600	3.710	3.590	3.670	3.137	328,000
2023-08-08	3.640	3.690	3.600	3.620	3.095	251,000
2023-08-07	3.670	3.730	3.670	3.680	3.146	96,000
2023-08-04	3.700	3.750	3.660	3.750	3.206	383,000
2023-08-03	3.720	3.730	3.620	3.670	3.137	1,433,000
2023-08-02	3.870	3.900	3.740	3.780	3.231	1,226,000
2023-08-01	3.910	3.950	3.830	3.870	3.308	1,253,697
2023-07-31	3.940	4.020	3.850	3.930	3.360	1,692,000
2023-07-28	3.850	3.960	3.850	3.940	3.368	570,000
2023-07-27	3.880	3.960	3.830	3.940	3.368	819,000
2023-07-26	3.950	3.950	3.860	3.900	3.334	473,000
2023-07-25	3.800	3.950	3.800	3.950	3.377	1,725,000
2023-07-24	3.740	3.790	3.720	3.770	3.223	760,160
2023-07-21	3.820	3.820	3.690	3.760	3.214	647,000
2023-07-20	3.790	3.830	3.780	3.820	3.265	1,013,000
2023-07-19	3.720	3.820	3.660	3.790	3.240	1,976,000
2023-07-18	3.570	3.720	3.570	3.720	3.180	1,261,000
2023-07-14	3.570	3.670	3.560	3.670	3.137	2,027,000
2023-07-13	3.560	3.570	3.490	3.570	3.052	828,000
2023-07-12	3.360	3.560	3.330	3.540	3.026	1,963,000
2023-07-11	3.280	3.360	3.250	3.360	2.872	1,270,000
2023-07-10	3.280	3.320	3.200	3.280	2.804	1,293,000
2023-07-07	3.250	3.270	3.200	3.260	2.787	652,000
2023-07-06	3.330	3.340	3.210	3.290	2.812	1,335,000
2023-07-05	3.320	3.360	3.310	3.330	2.847	285,000
2023-07-04	3.390	3.390	3.290	3.310	2.830	922,000
2023-07-03	3.350	3.400	3.240	3.390	2.898	1,292,000
2023-06-30	3.270	3.370	3.230	3.350	2.864	402,000
2023-06-29	3.330	3.370	3.250	3.270	2.795	537,000
2023-06-28	3.350	3.350	3.240	3.280	2.804	1,133,000
2023-06-27	3.250	3.380	3.250	3.350	2.864	1,427,129
2023-06-26	3.140	3.230	3.140	3.190	2.727	1,024,000
2023-06-23	3.200	3.200	3.050	3.140	2.684	1,556,000
2023-06-21	3.320	3.360	3.200	3.250	2.778	1,939,000
2023-06-20	3.480	3.500	3.340	3.340	2.855	1,875,000
2023-06-19	3.410	3.480	3.400	3.480	2.975	1,144,000
2023-06-16	3.520	3.530	3.450	3.470	2.966	1,380,000
2023-06-15	3.550	3.550	3.370	3.480	2.975	2,439,060
2023-06-14	3.530	3.590	3.370	3.500	2.992	2,107,734
2023-06-13	3.500	3.580	3.480	3.530	3.018	972,000
2023-06-12	3.600	3.670	3.510	3.520	3.009	1,017,000
2023-06-09	3.620	3.700	3.580	3.630	3.103	1,240,000
2023-06-08	3.630	3.730	3.620	3.630	3.103	723,000
2023-06-07	3.720	3.730	3.630	3.630	3.103	1,395,000
2023-06-06	3.910	3.910	3.670	3.730	3.189	2,517,000
2023-06-05	4.070	4.130	4.030	4.090	3.251	2,178,000
2023-06-02	4.080	4.130	4.070	4.080	3.243	1,069,000
2023-06-01	4.240	4.270	4.070	4.070	3.235	1,122,827
2023-05-31	4.120	4.260	3.990	4.210	3.346	4,836,000
2023-05-30	4.140	4.170	4.080	4.170	3.315	1,729,000
2023-05-29	4.190	4.190	4.100	4.150	3.299	2,861,000
2023-05-25	4.160	4.160	4.070	4.120	3.275	1,311,000
2023-05-24	4.290	4.300	4.120	4.160	3.307	1,352,000
2023-05-23	4.380	4.390	4.280	4.290	3.410	1,892,000
2023-05-22	4.400	4.400	4.330	4.390	3.489	777,000

← NewerPage 14 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.