China XLX Fertiliser Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 4.200 | 4.260 | 4.100 | 4.100 | 3.738 | 1,018,000 |
| 2024-11-05 | 4.150 | 4.210 | 4.110 | 4.140 | 3.774 | 862,000 |
| 2024-11-04 | 4.180 | 4.210 | 4.130 | 4.150 | 3.783 | 951,000 |
| 2024-11-01 | 4.140 | 4.280 | 4.090 | 4.200 | 3.829 | 1,816,000 |
| 2024-10-31 | 3.990 | 4.230 | 3.990 | 4.080 | 3.719 | 3,010,000 |
| 2024-10-30 | 3.940 | 3.940 | 3.880 | 3.890 | 3.546 | 1,021,000 |
| 2024-10-29 | 4.010 | 4.030 | 3.890 | 3.940 | 3.592 | 2,441,000 |
| 2024-10-28 | 4.080 | 4.080 | 4.000 | 4.050 | 3.692 | 1,032,000 |
| 2024-10-25 | 4.080 | 4.080 | 4.030 | 4.070 | 3.710 | 978,200 |
| 2024-10-24 | 4.170 | 4.170 | 4.030 | 4.110 | 3.747 | 961,000 |
| 2024-10-23 | 4.170 | 4.210 | 4.120 | 4.160 | 3.792 | 1,988,000 |
| 2024-10-22 | 4.180 | 4.240 | 4.170 | 4.170 | 3.801 | 1,046,000 |
| 2024-10-21 | 4.250 | 4.320 | 4.170 | 4.190 | 3.820 | 1,319,000 |
| 2024-10-18 | 4.220 | 4.250 | 4.130 | 4.250 | 3.874 | 1,479,000 |
| 2024-10-17 | 4.240 | 4.330 | 4.100 | 4.120 | 3.756 | 2,439,286 |
| 2024-10-16 | 3.980 | 4.310 | 3.980 | 4.310 | 3.929 | 8,835,229 |
| 2024-10-15 | 4.100 | 4.150 | 3.940 | 3.970 | 3.619 | 1,622,000 |
| 2024-10-14 | 4.130 | 4.240 | 3.970 | 4.070 | 3.710 | 2,324,000 |
| 2024-10-10 | 4.080 | 4.260 | 4.020 | 4.140 | 3.774 | 1,203,000 |
| 2024-10-09 | 4.200 | 4.300 | 3.960 | 4.030 | 3.674 | 2,939,000 |
| 2024-10-08 | 4.770 | 4.790 | 4.200 | 4.200 | 3.829 | 5,272,000 |
| 2024-10-07 | 4.310 | 4.740 | 4.310 | 4.740 | 4.321 | 8,793,000 |
| 2024-10-04 | 4.220 | 4.330 | 4.150 | 4.310 | 3.929 | 3,843,000 |
| 2024-10-03 | 4.400 | 4.400 | 4.140 | 4.200 | 3.829 | 3,618,000 |
| 2024-10-02 | 4.100 | 4.330 | 4.100 | 4.330 | 3.947 | 8,117,000 |
| 2024-09-30 | 3.900 | 4.130 | 3.900 | 4.070 | 3.710 | 4,865,918 |
| 2024-09-27 | 3.850 | 3.910 | 3.780 | 3.890 | 3.546 | 14,447,000 |
| 2024-09-26 | 3.700 | 3.820 | 3.700 | 3.820 | 3.482 | 2,103,000 |
| 2024-09-25 | 3.750 | 3.800 | 3.660 | 3.690 | 3.364 | 1,249,000 |
| 2024-09-24 | 3.630 | 3.720 | 3.630 | 3.710 | 3.382 | 870,000 |
| 2024-09-23 | 3.700 | 3.720 | 3.600 | 3.610 | 3.291 | 643,000 |
| 2024-09-20 | 3.680 | 3.710 | 3.630 | 3.690 | 3.364 | 1,325,199 |
| 2024-09-19 | 3.630 | 3.670 | 3.620 | 3.630 | 3.309 | 433,000 |
| 2024-09-17 | 3.640 | 3.680 | 3.620 | 3.630 | 3.309 | 210,000 |
| 2024-09-16 | 3.620 | 3.640 | 3.580 | 3.640 | 3.318 | 131,000 |
| 2024-09-13 | 3.650 | 3.700 | 3.610 | 3.610 | 3.291 | 155,000 |
| 2024-09-12 | 3.550 | 3.700 | 3.550 | 3.700 | 3.373 | 1,124,000 |
| 2024-09-11 | 3.670 | 3.670 | 3.670 | 3.670 | 3.346 | 0 |
| 2024-09-10 | 3.680 | 3.690 | 3.590 | 3.670 | 3.346 | 1,177,000 |
| 2024-09-09 | 3.680 | 3.710 | 3.610 | 3.680 | 3.355 | 1,345,000 |
| 2024-09-05 | 3.690 | 3.760 | 3.680 | 3.710 | 3.382 | 1,713,000 |
| 2024-09-04 | 3.680 | 3.720 | 3.640 | 3.700 | 3.373 | 813,000 |
| 2024-09-03 | 3.650 | 3.740 | 3.580 | 3.700 | 3.373 | 1,711,000 |
| 2024-09-02 | 3.650 | 3.660 | 3.580 | 3.650 | 3.327 | 1,051,000 |
| 2024-08-30 | 3.690 | 3.710 | 3.600 | 3.660 | 3.336 | 1,315,000 |
| 2024-08-29 | 3.590 | 3.640 | 3.550 | 3.600 | 3.282 | 1,178,000 |
| 2024-08-28 | 3.640 | 3.700 | 3.590 | 3.600 | 3.282 | 3,325,000 |
| 2024-08-27 | 3.610 | 3.630 | 3.540 | 3.580 | 3.264 | 527,000 |
| 2024-08-26 | 3.600 | 3.640 | 3.530 | 3.610 | 3.291 | 1,460,000 |
| 2024-08-23 | 3.480 | 3.480 | 3.380 | 3.440 | 3.136 | 317,000 |
| 2024-08-22 | 3.510 | 3.510 | 3.460 | 3.480 | 3.172 | 314,000 |
| 2024-08-21 | 3.500 | 3.530 | 3.470 | 3.510 | 3.200 | 99,000 |
| 2024-08-20 | 3.480 | 3.510 | 3.440 | 3.490 | 3.181 | 151,000 |
| 2024-08-19 | 3.500 | 3.560 | 3.450 | 3.470 | 3.163 | 492,000 |
| 2024-08-16 | 3.510 | 3.550 | 3.470 | 3.530 | 3.218 | 290,000 |
| 2024-08-15 | 3.500 | 3.510 | 3.390 | 3.510 | 3.200 | 1,245,000 |
| 2024-08-14 | 3.500 | 3.550 | 3.410 | 3.440 | 3.136 | 744,000 |
| 2024-08-13 | 3.530 | 3.570 | 3.500 | 3.500 | 3.191 | 464,000 |
| 2024-08-12 | 3.500 | 3.560 | 3.480 | 3.500 | 3.191 | 262,000 |
| 2024-08-09 | 3.450 | 3.540 | 3.450 | 3.500 | 3.191 | 696,000 |
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.