China XLX Fertiliser Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	4.760	4.810	4.600	4.780	3.799	809,996
2023-02-17	4.830	4.900	4.750	4.760	3.784	881,567
2023-02-16	4.840	4.890	4.740	4.800	3.815	1,967,976
2023-02-15	4.730	4.960	4.730	4.780	3.799	2,181,607
2023-02-14	4.800	4.800	4.640	4.730	3.760	1,229,892
2023-02-13	4.360	4.820	4.320	4.800	3.815	5,159,000
2023-02-10	4.250	4.370	4.250	4.360	3.466	1,554,000
2023-02-09	4.280	4.330	4.200	4.250	3.378	1,375,000
2023-02-08	4.310	4.340	4.250	4.310	3.426	648,000
2023-02-07	4.240	4.370	4.200	4.300	3.418	715,000
2023-02-06	4.410	4.410	4.210	4.210	3.346	1,286,000
2023-02-03	4.560	4.580	4.420	4.440	3.529	2,283,992
2023-02-02	4.580	4.680	4.540	4.620	3.672	846,000
2023-02-01	4.570	4.640	4.540	4.570	3.632	1,270,000
2023-01-31	4.500	4.580	4.410	4.570	3.632	1,464,000
2023-01-30	4.640	4.690	4.420	4.460	3.545	1,613,000
2023-01-27	4.600	4.650	4.500	4.650	3.696	981,998
2023-01-26	4.430	4.590	4.310	4.570	3.632	1,842,000
2023-01-20	4.300	4.450	4.260	4.430	3.521	1,515,000
2023-01-19	4.340	4.360	4.260	4.320	3.434	695,000
2023-01-18	4.210	4.390	4.170	4.390	3.489	1,138,000
2023-01-17	4.240	4.250	4.150	4.250	3.378	817,000
2023-01-16	4.340	4.370	4.250	4.270	3.394	723,000
2023-01-13	4.200	4.420	4.180	4.340	3.450	2,412,000
2023-01-12	4.160	4.210	4.080	4.180	3.323	1,650,000
2023-01-11	4.100	4.240	4.100	4.140	3.291	1,451,000
2023-01-10	4.130	4.160	4.090	4.090	3.251	1,126,000
2023-01-09	4.110	4.320	4.100	4.200	3.338	1,330,000
2023-01-06	4.060	4.130	4.010	4.120	3.275	1,231,000
2023-01-05	3.980	4.140	3.980	4.070	3.235	1,068,000
2023-01-04	3.980	4.040	3.890	3.970	3.156	1,781,000
2023-01-03	4.080	4.110	3.910	4.030	3.203	1,096,000
2022-12-30	4.100	4.120	4.020	4.060	3.227	1,302,000
2022-12-29	4.100	4.120	3.970	4.110	3.267	817,000
2022-12-28	3.820	4.160	3.820	4.120	3.275	2,636,000
2022-12-23	3.890	3.900	3.810	3.820	3.036	529,000
2022-12-22	3.840	3.920	3.820	3.850	3.060	328,000
2022-12-21	3.840	3.900	3.810	3.810	3.028	322,000
2022-12-20	3.930	3.930	3.780	3.850	3.060	1,341,998
2022-12-19	3.900	3.950	3.830	3.930	3.124	344,000
2022-12-16	3.880	4.010	3.700	3.890	3.092	2,365,000
2022-12-15	4.000	4.000	3.850	3.970	3.156	1,850,000
2022-12-14	4.000	4.140	3.900	4.020	3.195	1,297,000
2022-12-13	4.010	4.080	3.960	3.990	3.171	681,000
2022-12-12	4.070	4.100	3.970	4.020	3.195	1,160,000
2022-12-09	4.200	4.290	4.100	4.120	3.275	2,312,000
2022-12-08	4.200	4.320	4.130	4.250	3.378	1,795,000
2022-12-07	4.170	4.340	4.120	4.200	3.338	2,252,000
2022-12-06	4.120	4.240	4.080	4.200	3.338	1,261,000
2022-12-05	3.950	4.210	3.950	4.120	3.275	1,953,984
2022-12-02	3.950	3.960	3.850	3.880	3.084	839,992
2022-12-01	4.130	4.190	4.010	4.020	3.195	1,120,000
2022-11-30	3.830	4.110	3.830	4.110	3.267	2,509,000
2022-11-29	3.780	3.940	3.780	3.890	3.092	1,798,000
2022-11-28	3.850	3.860	3.650	3.770	2.997	1,743,000
2022-11-25	3.820	4.100	3.770	3.950	3.140	2,794,000
2022-11-24	3.560	3.840	3.560	3.820	3.036	1,873,996
2022-11-23	3.570	3.570	3.400	3.560	2.830	1,330,000
2022-11-22	3.440	3.520	3.390	3.500	2.782	1,126,000
2022-11-21	3.470	3.470	3.330	3.400	2.703	849,886

← NewerPage 16 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.