China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 4.720 | 4.820 | 4.600 | 4.630 | 3.680 | 3,095,000 |
| 2022-08-23 | 4.810 | 4.850 | 4.680 | 4.730 | 3.760 | 3,215,000 |
| 2022-08-22 | 5.530 | 5.530 | 4.680 | 4.800 | 3.815 | 21,053,070 |
| 2022-08-19 | 5.500 | 5.590 | 5.470 | 5.580 | 4.435 | 1,050,000 |
| 2022-08-18 | 5.520 | 5.550 | 5.470 | 5.530 | 4.396 | 732,000 |
| 2022-08-17 | 5.520 | 5.560 | 5.430 | 5.550 | 4.411 | 629,000 |
| 2022-08-16 | 5.510 | 5.560 | 5.450 | 5.520 | 4.388 | 740,999 |
| 2022-08-15 | 5.310 | 5.530 | 5.310 | 5.530 | 4.396 | 1,700,000 |
| 2022-08-12 | 5.360 | 5.440 | 5.330 | 5.390 | 4.284 | 1,642,000 |
| 2022-08-11 | 5.110 | 5.400 | 5.110 | 5.390 | 4.284 | 2,275,000 |
| 2022-08-10 | 5.240 | 5.270 | 5.080 | 5.120 | 4.070 | 1,374,000 |
| 2022-08-09 | 5.150 | 5.350 | 5.140 | 5.230 | 4.157 | 1,619,000 |
| 2022-08-08 | 5.110 | 5.230 | 5.110 | 5.210 | 4.141 | 913,000 |
| 2022-08-05 | 4.980 | 5.200 | 4.980 | 5.160 | 4.101 | 1,479,000 |
| 2022-08-04 | 4.940 | 5.090 | 4.910 | 4.940 | 3.927 | 807,606 |
| 2022-08-03 | 4.950 | 5.100 | 4.920 | 4.950 | 3.935 | 1,637,000 |
| 2022-08-02 | 4.950 | 5.050 | 4.820 | 4.970 | 3.950 | 2,239,000 |
| 2022-08-01 | 5.030 | 5.040 | 4.960 | 4.970 | 3.950 | 3,231,000 |
| 2022-07-29 | 5.200 | 5.200 | 5.030 | 5.060 | 4.022 | 1,937,000 |
| 2022-07-28 | 5.190 | 5.230 | 5.150 | 5.150 | 4.094 | 1,192,000 |
| 2022-07-27 | 5.280 | 5.330 | 5.120 | 5.200 | 4.133 | 1,581,000 |
| 2022-07-26 | 5.150 | 5.330 | 5.150 | 5.280 | 4.197 | 3,222,000 |
| 2022-07-25 | 5.250 | 5.300 | 5.150 | 5.170 | 4.109 | 1,492,000 |
| 2022-07-22 | 5.310 | 5.410 | 5.240 | 5.240 | 4.165 | 1,202,000 |
| 2022-07-21 | 5.410 | 5.450 | 5.320 | 5.320 | 4.229 | 2,031,000 |
| 2022-07-20 | 5.400 | 5.490 | 5.330 | 5.450 | 4.332 | 1,627,000 |
| 2022-07-19 | 5.390 | 5.420 | 5.290 | 5.370 | 4.268 | 3,775,000 |
| 2022-07-18 | 5.100 | 5.420 | 5.100 | 5.390 | 4.284 | 4,558,000 |
| 2022-07-15 | 5.190 | 5.320 | 5.060 | 5.100 | 4.054 | 4,496,000 |
| 2022-07-14 | 5.290 | 5.390 | 5.180 | 5.240 | 4.165 | 3,396,000 |
| 2022-07-13 | 5.270 | 5.350 | 5.130 | 5.300 | 4.213 | 4,524,000 |
| 2022-07-12 | 5.440 | 5.610 | 5.110 | 5.300 | 4.213 | 8,115,000 |
| 2022-07-11 | 5.680 | 5.730 | 5.440 | 5.510 | 4.380 | 4,338,000 |
| 2022-07-08 | 5.570 | 5.860 | 5.570 | 5.750 | 4.570 | 4,765,165 |
| 2022-07-07 | 6.050 | 6.090 | 5.360 | 5.560 | 4.419 | 12,466,000 |
| 2022-07-06 | 6.120 | 6.190 | 5.800 | 5.870 | 4.666 | 5,039,000 |
| 2022-07-05 | 5.820 | 6.360 | 5.820 | 6.210 | 4.936 | 9,215,000 |
| 2022-07-04 | 5.910 | 5.930 | 5.710 | 5.790 | 4.602 | 2,506,000 |
| 2022-06-30 | 5.710 | 6.010 | 5.660 | 5.990 | 4.761 | 4,325,000 |
| 2022-06-29 | 5.930 | 5.970 | 5.710 | 5.770 | 4.586 | 4,234,000 |
| 2022-06-28 | 6.010 | 6.110 | 5.820 | 6.000 | 4.769 | 3,713,000 |
| 2022-06-27 | 5.800 | 6.440 | 5.740 | 6.230 | 4.767 | 10,926,141 |
| 2022-06-24 | 5.760 | 5.820 | 5.580 | 5.630 | 4.308 | 5,388,724 |
| 2022-06-23 | 5.950 | 5.950 | 5.770 | 5.830 | 4.461 | 3,537,619 |
| 2022-06-22 | 6.000 | 6.100 | 5.860 | 5.960 | 4.560 | 2,110,000 |
| 2022-06-21 | 5.960 | 6.050 | 5.940 | 6.040 | 4.621 | 1,030,000 |
| 2022-06-20 | 5.960 | 5.970 | 5.720 | 5.960 | 4.560 | 2,361,000 |
| 2022-06-17 | 5.820 | 5.950 | 5.720 | 5.940 | 4.545 | 2,812,000 |
| 2022-06-16 | 6.120 | 6.130 | 5.830 | 5.830 | 4.461 | 4,619,000 |
| 2022-06-15 | 6.200 | 6.260 | 6.070 | 6.090 | 4.659 | 2,600,224 |
| 2022-06-14 | 6.120 | 6.240 | 6.050 | 6.220 | 4.759 | 2,257,000 |
| 2022-06-13 | 6.220 | 6.330 | 6.120 | 6.190 | 4.736 | 2,517,000 |
| 2022-06-10 | 6.140 | 6.250 | 6.070 | 6.220 | 4.759 | 2,556,000 |
| 2022-06-09 | 6.170 | 6.360 | 6.100 | 6.230 | 4.767 | 2,661,000 |
| 2022-06-08 | 6.100 | 6.250 | 6.080 | 6.170 | 4.721 | 3,731,458 |
| 2022-06-07 | 6.200 | 6.210 | 5.960 | 6.060 | 4.637 | 4,383,400 |
| 2022-06-06 | 6.110 | 6.270 | 6.110 | 6.250 | 4.782 | 1,439,000 |
| 2022-06-02 | 6.160 | 6.240 | 6.050 | 6.110 | 4.675 | 2,685,000 |
| 2022-06-01 | 6.440 | 6.440 | 6.210 | 6.220 | 4.759 | 2,382,000 |
| 2022-05-31 | 6.060 | 6.490 | 6.060 | 6.490 | 4.965 | 10,324,000 |
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.