China XLX Fertiliser Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	6.260	6.260	6.000	6.090	4.659	3,826,000
2022-05-27	6.290	6.320	6.180	6.260	4.790	3,214,999
2022-05-26	6.340	6.390	6.020	6.140	4.698	4,967,000
2022-05-25	6.400	6.530	6.250	6.340	4.851	3,256,000
2022-05-24	6.870	6.880	6.310	6.370	4.874	5,980,242
2022-05-23	6.850	6.900	6.700	6.870	5.256	2,006,000
2022-05-20	6.900	6.940	6.760	6.850	5.241	1,975,929
2022-05-19	6.580	6.820	6.560	6.750	5.164	5,350,000
2022-05-18	6.840	6.840	6.720	6.830	5.226	1,973,660
2022-05-17	6.780	6.930	6.600	6.840	5.233	3,644,000
2022-05-16	6.810	7.150	6.590	6.770	5.180	4,291,000
2022-05-13	6.550	6.870	6.480	6.810	5.210	3,049,000
2022-05-12	6.690	6.700	6.410	6.480	4.958	2,210,599
2022-05-11	6.700	6.950	6.670	6.780	5.187	3,544,701
2022-05-10	6.600	6.750	6.380	6.720	5.141	4,138,000
2022-05-06	6.850	6.980	6.750	6.930	5.302	2,403,161
2022-05-05	6.970	7.170	6.750	6.940	5.310	3,692,000
2022-05-04	6.700	7.140	6.700	6.880	5.264	3,952,000
2022-05-03	6.740	6.740	6.560	6.700	5.126	2,241,000
2022-04-29	7.000	7.000	6.610	6.810	5.210	5,577,000
2022-04-28	6.590	7.040	6.530	6.900	5.279	7,367,000
2022-04-27	6.450	6.740	6.300	6.500	4.973	5,136,001
2022-04-26	6.460	6.690	6.260	6.450	4.935	5,124,000
2022-04-25	6.850	6.850	6.200	6.330	4.843	7,640,000
2022-04-22	6.550	7.000	6.500	6.840	5.233	10,949,000
2022-04-21	6.800	6.920	6.550	6.660	5.096	12,533,980
2022-04-20	6.920	7.290	6.700	6.740	5.157	100,914,002
2022-04-19	7.770	7.770	7.260	7.430	5.685	6,343,900
2022-04-14	7.410	7.910	7.410	7.720	5.907	6,023,000
2022-04-13	7.450	7.670	7.350	7.380	5.646	9,933,000
2022-04-12	8.100	8.240	7.420	7.460	5.708	11,151,000
2022-04-11	8.500	8.620	8.040	8.290	6.343	10,975,000
2022-04-08	8.270	8.480	8.150	8.300	6.350	2,474,000
2022-04-07	8.120	8.400	8.100	8.190	6.266	2,964,000
2022-04-06	8.170	8.410	8.010	8.100	6.197	2,305,311
2022-04-04	8.050	8.340	7.900	8.280	6.335	2,370,000
2022-04-01	7.550	8.180	7.550	8.050	6.159	2,866,000
2022-03-31	7.760	7.800	7.530	7.610	5.822	2,507,000
2022-03-30	7.940	7.960	7.580	7.760	5.937	3,869,000
2022-03-29	8.150	8.200	7.740	8.050	6.159	4,284,000
2022-03-28	7.500	8.300	7.380	8.130	6.220	10,263,000
2022-03-25	7.800	7.900	7.480	7.580	5.799	4,236,000
2022-03-24	7.040	7.830	6.960	7.800	5.968	9,604,000
2022-03-23	7.200	7.210	6.920	7.040	5.386	3,020,000
2022-03-22	7.000	7.260	6.900	7.090	5.425	4,760,000
2022-03-21	6.930	7.100	6.720	7.000	5.356	4,168,142
2022-03-18	6.150	6.940	6.150	6.920	5.294	6,454,000
2022-03-17	6.180	6.240	5.790	6.180	4.728	6,545,000
2022-03-16	5.410	6.040	5.140	5.870	4.491	9,025,667
2022-03-15	5.590	6.040	5.080	5.330	4.078	17,093,730
2022-03-14	6.110	6.110	5.520	5.600	4.285	4,866,704
2022-03-11	6.660	6.790	5.820	6.200	4.744	10,322,000
2022-03-10	6.430	6.720	6.400	6.700	5.126	2,734,000
2022-03-09	6.210	6.510	6.100	6.390	4.889	3,179,000
2022-03-08	6.520	6.590	6.200	6.210	4.751	4,847,000
2022-03-07	6.690	6.690	6.350	6.500	4.973	5,040,000
2022-03-04	6.480	6.820	6.350	6.380	4.881	3,846,000
2022-03-03	6.110	6.690	6.110	6.650	5.088	13,433,576
2022-03-02	6.110	6.160	6.000	6.050	4.629	1,627,000
2022-03-01	6.040	6.140	5.980	6.120	4.682	1,200,000

← NewerPage 19 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.