China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | 3.530 | 3.580 | 3.470 | 3.550 | 2.822 | 1,396,000 |
| 2022-11-17 | 3.710 | 3.710 | 3.470 | 3.530 | 2.806 | 1,354,400 |
| 2022-11-16 | 3.920 | 3.920 | 3.690 | 3.710 | 2.949 | 1,624,000 |
| 2022-11-15 | 3.670 | 3.980 | 3.660 | 3.910 | 3.108 | 2,456,000 |
| 2022-11-14 | 3.610 | 3.820 | 3.610 | 3.730 | 2.965 | 2,156,000 |
| 2022-11-11 | 3.510 | 3.600 | 3.450 | 3.560 | 2.830 | 1,827,000 |
| 2022-11-10 | 3.590 | 3.590 | 3.310 | 3.390 | 2.695 | 1,061,000 |
| 2022-11-09 | 3.480 | 3.670 | 3.480 | 3.570 | 2.838 | 1,776,998 |
| 2022-11-08 | 3.580 | 3.580 | 3.380 | 3.410 | 2.710 | 1,974,000 |
| 2022-11-07 | 3.360 | 3.540 | 3.360 | 3.540 | 2.814 | 1,401,000 |
| 2022-11-04 | 3.360 | 3.390 | 3.250 | 3.360 | 2.671 | 1,646,000 |
| 2022-11-03 | 3.220 | 3.250 | 3.100 | 3.210 | 2.552 | 1,502,000 |
| 2022-11-02 | 3.040 | 3.250 | 3.040 | 3.220 | 2.559 | 2,028,000 |
| 2022-11-01 | 3.000 | 3.200 | 3.000 | 3.190 | 2.536 | 5,104,000 |
| 2022-10-31 | 3.070 | 3.170 | 2.960 | 3.000 | 2.385 | 2,046,092 |
| 2022-10-28 | 3.310 | 3.360 | 3.030 | 3.120 | 2.480 | 3,160,369 |
| 2022-10-27 | 3.250 | 3.470 | 3.250 | 3.340 | 2.655 | 1,721,000 |
| 2022-10-26 | 3.280 | 3.440 | 3.200 | 3.250 | 2.583 | 1,815,000 |
| 2022-10-25 | 3.230 | 3.400 | 3.110 | 3.320 | 2.639 | 2,749,000 |
| 2022-10-24 | 3.770 | 3.770 | 3.230 | 3.350 | 2.663 | 4,052,560 |
| 2022-10-21 | 3.760 | 3.820 | 3.720 | 3.790 | 3.013 | 386,000 |
| 2022-10-20 | 3.760 | 3.840 | 3.690 | 3.790 | 3.013 | 2,721,063 |
| 2022-10-19 | 3.880 | 3.940 | 3.820 | 3.820 | 3.036 | 859,000 |
| 2022-10-18 | 3.900 | 4.010 | 3.840 | 3.980 | 3.164 | 1,059,000 |
| 2022-10-17 | 3.720 | 3.870 | 3.700 | 3.850 | 3.060 | 2,098,000 |
| 2022-10-14 | 3.680 | 3.900 | 3.680 | 3.750 | 2.981 | 1,753,000 |
| 2022-10-13 | 3.760 | 3.880 | 3.640 | 3.650 | 2.901 | 988,000 |
| 2022-10-12 | 3.750 | 3.970 | 3.660 | 3.870 | 3.076 | 950,000 |
| 2022-10-11 | 3.750 | 3.880 | 3.730 | 3.750 | 2.981 | 561,000 |
| 2022-10-10 | 3.880 | 3.940 | 3.750 | 3.760 | 2.989 | 918,000 |
| 2022-10-07 | 3.890 | 3.950 | 3.870 | 3.950 | 3.140 | 310,000 |
| 2022-10-06 | 3.990 | 4.060 | 3.960 | 4.000 | 3.179 | 410,000 |
| 2022-10-05 | 4.060 | 4.060 | 3.910 | 3.980 | 3.164 | 887,000 |
| 2022-10-03 | 3.870 | 4.090 | 3.810 | 3.950 | 3.140 | 625,000 |
| 2022-09-30 | 3.820 | 3.940 | 3.760 | 3.940 | 3.132 | 1,538,156 |
| 2022-09-29 | 3.960 | 3.980 | 3.700 | 3.820 | 3.036 | 1,166,000 |
| 2022-09-28 | 4.000 | 4.000 | 3.820 | 3.870 | 3.076 | 956,000 |
| 2022-09-27 | 3.900 | 4.080 | 3.810 | 4.070 | 3.235 | 1,721,000 |
| 2022-09-26 | 4.140 | 4.140 | 3.880 | 3.920 | 3.116 | 1,877,000 |
| 2022-09-23 | 4.270 | 4.350 | 4.120 | 4.120 | 3.275 | 1,294,000 |
| 2022-09-22 | 4.290 | 4.350 | 4.230 | 4.280 | 3.402 | 984,000 |
| 2022-09-21 | 4.370 | 4.440 | 4.300 | 4.370 | 3.474 | 1,256,000 |
| 2022-09-20 | 4.400 | 4.480 | 4.340 | 4.340 | 3.450 | 624,002 |
| 2022-09-19 | 4.760 | 4.760 | 4.380 | 4.390 | 3.489 | 1,791,000 |
| 2022-09-16 | 4.610 | 4.760 | 4.580 | 4.670 | 3.712 | 2,758,000 |
| 2022-09-15 | 4.560 | 4.640 | 4.480 | 4.600 | 3.656 | 1,927,000 |
| 2022-09-14 | 4.500 | 4.620 | 4.410 | 4.560 | 3.625 | 2,020,000 |
| 2022-09-13 | 4.460 | 4.650 | 4.460 | 4.570 | 3.632 | 2,254,000 |
| 2022-09-09 | 4.240 | 4.480 | 4.240 | 4.450 | 3.537 | 1,701,647 |
| 2022-09-08 | 4.280 | 4.380 | 4.190 | 4.370 | 3.474 | 2,076,000 |
| 2022-09-07 | 4.300 | 4.340 | 4.210 | 4.280 | 3.402 | 1,002,000 |
| 2022-09-06 | 4.450 | 4.450 | 4.220 | 4.300 | 3.418 | 2,921,000 |
| 2022-09-05 | 4.250 | 4.310 | 4.180 | 4.300 | 3.418 | 3,317,000 |
| 2022-09-02 | 4.440 | 4.440 | 4.180 | 4.240 | 3.370 | 5,675,000 |
| 2022-09-01 | 4.480 | 4.590 | 4.400 | 4.410 | 3.505 | 2,515,000 |
| 2022-08-31 | 4.650 | 4.650 | 4.450 | 4.490 | 3.569 | 2,502,000 |
| 2022-08-30 | 4.780 | 4.780 | 4.510 | 4.620 | 3.672 | 3,296,000 |
| 2022-08-29 | 4.830 | 4.830 | 4.600 | 4.670 | 3.712 | 1,127,000 |
| 2022-08-26 | 4.780 | 4.830 | 4.700 | 4.720 | 3.752 | 1,424,000 |
| 2022-08-25 | 4.660 | 4.790 | 4.660 | 4.750 | 3.776 | 1,503,000 |
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.