China XLX Fertiliser Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.450	4.450	4.340	4.400	3.497	1,856,000
2023-05-18	4.360	4.480	4.300	4.440	3.529	1,348,000
2023-05-17	4.460	4.460	4.320	4.320	3.434	1,400,000
2023-05-16	4.380	4.440	4.330	4.440	3.529	2,843,000
2023-05-15	4.390	4.460	4.320	4.450	3.537	2,131,000
2023-05-12	4.430	4.540	4.380	4.470	3.553	2,789,000
2023-05-11	4.480	4.530	4.360	4.440	3.529	1,618,000
2023-05-10	4.480	4.520	4.370	4.480	3.561	2,013,800
2023-05-09	4.120	4.520	4.120	4.430	3.521	8,150,000
2023-05-08	4.030	4.140	4.010	4.070	3.235	1,972,200
2023-05-05	3.890	4.080	3.860	4.030	3.203	2,459,000
2023-05-04	3.820	3.890	3.790	3.850	3.060	891,000
2023-05-03	3.820	3.820	3.720	3.770	2.997	427,000
2023-05-02	3.850	3.850	3.710	3.820	3.036	973,000
2023-04-28	3.740	3.810	3.730	3.760	2.989	1,057,000
2023-04-27	4.000	4.000	3.650	3.800	3.020	4,558,000
2023-04-26	3.920	3.990	3.850	3.980	3.164	989,000
2023-04-25	3.990	3.990	3.890	3.890	3.092	744,000
2023-04-24	3.960	4.000	3.910	3.970	3.156	484,000
2023-04-21	3.950	3.990	3.940	3.940	3.132	727,000
2023-04-20	4.040	4.040	3.950	3.960	3.148	853,000
2023-04-19	4.000	4.110	4.000	4.050	3.219	1,270,645
2023-04-18	3.990	4.100	3.990	4.000	3.179	1,617,002
2023-04-17	3.910	4.070	3.910	4.030	3.203	1,588,173
2023-04-14	3.910	3.980	3.910	3.950	3.140	487,000
2023-04-13	3.940	3.940	3.860	3.910	3.108	1,146,000
2023-04-12	3.940	3.980	3.940	3.940	3.132	617,000
2023-04-11	3.940	4.030	3.940	3.960	3.148	600,000
2023-04-06	3.980	4.000	3.940	3.940	3.132	511,385
2023-04-04	4.050	4.050	3.970	3.980	3.164	2,238,000
2023-04-03	4.150	4.150	4.040	4.050	3.219	817,000
2023-03-31	4.060	4.220	4.060	4.150	3.299	1,739,000
2023-03-30	4.030	4.080	3.920	4.070	3.235	1,103,000
2023-03-29	3.940	4.070	3.890	4.070	3.235	1,258,000
2023-03-28	3.950	3.950	3.860	3.950	3.140	1,820,827
2023-03-27	4.150	4.150	3.940	3.950	3.140	2,001,000
2023-03-24	4.060	4.150	4.020	4.110	3.267	933,084
2023-03-23	4.000	4.080	3.940	4.060	3.227	820,000
2023-03-22	3.950	4.080	3.930	4.030	3.203	804,000
2023-03-21	3.830	3.930	3.830	3.880	3.084	374,000
2023-03-20	3.950	3.950	3.810	3.830	3.044	493,000
2023-03-17	3.840	3.940	3.840	3.930	3.124	386,000
2023-03-16	3.890	3.940	3.810	3.830	3.044	1,512,000
2023-03-15	3.980	4.030	3.890	3.950	3.140	624,000
2023-03-14	4.080	4.080	3.930	3.960	3.148	1,714,000
2023-03-13	4.080	4.200	4.010	4.180	3.323	1,455,000
2023-03-10	4.200	4.210	4.060	4.090	3.251	927,000
2023-03-09	4.320	4.320	4.230	4.230	3.362	342,998
2023-03-08	4.370	4.370	4.230	4.260	3.386	970,998
2023-03-07	4.370	4.480	4.340	4.380	3.481	892,000
2023-03-06	4.400	4.440	4.320	4.400	3.497	364,000
2023-03-03	4.280	4.440	4.250	4.400	3.497	984,996
2023-03-02	4.180	4.340	4.130	4.270	3.394	2,885,000
2023-03-01	4.120	4.190	4.070	4.180	3.323	1,336,000
2023-02-28	4.180	4.200	4.050	4.140	3.291	1,304,998
2023-02-27	4.500	4.500	4.020	4.080	3.243	4,420,900
2023-02-24	4.650	4.650	4.530	4.570	3.632	1,161,000
2023-02-23	4.700	4.740	4.600	4.600	3.656	1,241,000
2023-02-22	4.900	4.940	4.660	4.700	3.736	1,889,000
2023-02-21	4.780	4.940	4.720	4.920	3.911	2,307,996

← NewerPage 15 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.