China XLX Fertiliser Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	6.200	6.200	5.800	6.000	4.591	3,273,000
2022-02-25	6.090	6.330	6.050	6.220	4.759	3,133,000
2022-02-24	6.250	6.300	5.900	5.960	4.560	4,866,000
2022-02-23	6.000	6.350	6.000	6.300	4.820	3,197,000
2022-02-22	6.050	6.090	5.960	6.040	4.621	1,255,000
2022-02-21	6.020	6.230	6.000	6.120	4.682	1,411,000
2022-02-18	6.100	6.240	6.060	6.080	4.652	1,537,000
2022-02-17	6.340	6.510	6.170	6.280	4.805	1,950,000
2022-02-16	6.140	6.370	6.140	6.340	4.851	3,899,000
2022-02-15	6.200	6.360	6.100	6.180	4.728	2,541,966
2022-02-14	6.130	6.450	6.050	6.290	4.812	4,228,000
2022-02-11	5.900	6.360	5.900	6.160	4.713	5,411,152
2022-02-10	5.920	6.140	5.920	6.040	4.621	1,204,000
2022-02-09	5.970	6.180	5.950	6.020	4.606	1,737,000
2022-02-08	5.870	6.010	5.800	5.990	4.583	1,146,000
2022-02-07	5.570	5.930	5.550	5.900	4.514	1,956,000
2022-02-04	5.460	5.720	5.460	5.620	4.300	841,000
2022-01-31	5.620	5.700	5.460	5.460	4.177	1,497,000
2022-01-28	5.980	6.040	5.390	5.620	4.300	5,270,000
2022-01-27	5.720	6.110	5.720	5.980	4.575	5,583,000
2022-01-26	5.440	5.920	5.440	5.890	4.506	3,900,000
2022-01-25	5.720	5.770	5.520	5.530	4.231	2,014,000
2022-01-24	5.650	5.850	5.580	5.780	4.422	1,948,000
2022-01-21	5.620	5.890	5.580	5.850	4.476	1,384,000
2022-01-20	5.670	5.720	5.480	5.670	4.338	2,343,000
2022-01-19	5.690	5.930	5.500	5.700	4.361	4,279,000
2022-01-18	5.400	5.600	5.400	5.560	4.254	763,000
2022-01-17	5.400	5.540	5.400	5.430	4.155	372,000
2022-01-14	5.440	5.520	5.360	5.490	4.200	1,594,000
2022-01-13	5.690	5.690	5.410	5.430	4.155	1,431,000
2022-01-12	5.660	5.760	5.620	5.710	4.369	1,084,360
2022-01-11	5.760	5.950	5.510	5.690	4.353	1,829,000
2022-01-10	5.680	5.840	5.450	5.760	4.407	1,529,000
2022-01-07	5.620	5.660	5.420	5.510	4.216	1,046,000
2022-01-06	5.490	5.650	5.400	5.560	4.254	2,174,000
2022-01-05	5.700	5.700	5.410	5.490	4.200	2,041,821
2022-01-04	6.000	6.050	5.650	5.710	4.369	2,048,000
2022-01-03	5.440	5.910	5.340	5.890	4.506	3,779,000
2021-12-31	5.410	5.460	5.150	5.330	4.078	5,969,000
2021-12-30	5.500	5.640	5.330	5.410	4.139	3,972,000
2021-12-29	5.680	5.680	5.440	5.600	4.285	1,938,000
2021-12-28	5.800	5.820	5.550	5.610	4.292	2,391,091
2021-12-24	5.750	5.870	5.700	5.710	4.369	2,618,000
2021-12-23	5.730	5.750	5.580	5.650	4.323	1,083,576
2021-12-22	5.320	5.780	5.320	5.650	4.323	4,454,000
2021-12-21	5.140	5.350	5.050	5.290	4.047	2,097,000
2021-12-20	5.250	5.250	4.880	5.120	3.917	1,601,755
2021-12-17	5.200	5.360	5.060	5.200	3.979	2,717,000
2021-12-16	5.100	5.310	5.070	5.220	3.994	4,008,000
2021-12-15	4.950	5.200	4.950	5.150	3.940	3,257,000
2021-12-14	4.930	5.040	4.880	4.950	3.787	879,000
2021-12-13	4.870	5.150	4.860	4.960	3.795	1,301,000
2021-12-10	4.970	4.980	4.850	4.980	3.810	2,051,000
2021-12-09	5.020	5.090	4.940	5.070	3.879	879,965
2021-12-08	5.100	5.100	4.910	5.020	3.841	901,000
2021-12-07	4.900	5.100	4.840	5.100	3.902	2,410,000
2021-12-06	4.800	4.940	4.740	4.840	3.703	1,080,000
2021-12-03	4.660	5.040	4.660	4.940	3.780	1,793,000
2021-12-02	4.610	4.720	4.550	4.620	3.535	1,191,000
2021-12-01	4.610	4.780	4.600	4.730	3.619	1,169,238

← NewerPage 20 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.