Changzhou Xiangming Intelligent Drive System Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29.500 | 30.100 | 25.550 | 25.860 | 25.713 | 23,535,226 |
| 2024-07-25 | 25.000 | 31.020 | 24.500 | 31.020 | 30.844 | 27,272,455 |
| 2024-07-24 | 22.150 | 25.850 | 22.120 | 25.850 | 25.703 | 21,548,034 |
| 2024-07-23 | 18.420 | 21.540 | 18.420 | 21.540 | 21.418 | 13,776,125 |
| 2024-07-22 | 18.370 | 18.400 | 17.570 | 17.950 | 17.848 | 3,790,914 |
| 2024-07-19 | 18.360 | 18.860 | 18.310 | 18.480 | 18.375 | 3,982,301 |
| 2024-07-18 | 18.200 | 18.890 | 17.600 | 18.870 | 18.763 | 4,790,980 |
| 2024-07-17 | 18.810 | 19.290 | 18.450 | 18.860 | 18.753 | 6,772,720 |
| 2024-07-16 | 17.700 | 19.500 | 17.630 | 19.300 | 19.191 | 9,787,062 |
| 2024-07-15 | 17.400 | 18.200 | 16.800 | 18.180 | 18.077 | 6,170,686 |
| 2024-07-12 | 17.650 | 18.170 | 17.650 | 17.740 | 17.639 | 6,204,724 |
| 2024-07-11 | 18.140 | 20.890 | 18.140 | 18.650 | 18.544 | 11,348,041 |
| 2024-07-10 | 17.080 | 18.850 | 16.930 | 18.080 | 17.978 | 9,207,991 |
| 2024-07-09 | 15.950 | 18.710 | 15.660 | 17.440 | 17.341 | 7,062,975 |
| 2024-07-08 | 15.940 | 16.500 | 15.590 | 15.590 | 15.502 | 3,938,865 |
| 2024-07-05 | 16.660 | 17.270 | 16.580 | 17.250 | 17.152 | 5,380,516 |
| 2024-07-04 | 16.270 | 16.850 | 16.120 | 16.650 | 16.556 | 3,764,532 |
| 2024-07-03 | 16.810 | 16.960 | 16.130 | 16.270 | 16.178 | 2,550,111 |
| 2024-07-02 | 16.800 | 17.010 | 16.650 | 16.910 | 16.814 | 3,709,552 |
| 2024-07-01 | 16.400 | 17.540 | 16.030 | 17.260 | 17.162 | 5,605,020 |
| 2024-06-28 | 16.000 | 16.860 | 15.870 | 16.640 | 16.546 | 4,449,249 |
| 2024-06-27 | 15.850 | 16.880 | 15.700 | 16.400 | 16.307 | 5,185,035 |
| 2024-06-26 | 14.990 | 15.990 | 14.420 | 15.850 | 15.760 | 3,621,506 |
| 2024-06-25 | 15.210 | 16.900 | 14.900 | 15.470 | 15.382 | 4,029,353 |
| 2024-06-24 | 15.360 | 15.360 | 14.400 | 14.470 | 14.388 | 1,262,353 |
| 2024-06-21 | 15.680 | 15.680 | 15.110 | 15.360 | 15.273 | 1,087,868 |
| 2024-06-20 | 16.080 | 16.080 | 15.600 | 15.610 | 15.522 | 1,430,939 |
| 2024-06-19 | 16.160 | 16.310 | 16.010 | 16.090 | 15.999 | 1,051,000 |
| 2024-06-18 | 15.760 | 16.200 | 15.570 | 16.200 | 16.108 | 1,200,940 |
| 2024-06-17 | 15.790 | 15.930 | 15.440 | 15.670 | 15.581 | 1,066,680 |
| 2024-06-14 | 15.640 | 15.890 | 15.350 | 15.730 | 15.641 | 1,220,163 |
| 2024-06-13 | 15.250 | 15.820 | 15.190 | 15.610 | 15.522 | 1,663,460 |
| 2024-06-12 | 14.800 | 15.390 | 14.700 | 15.300 | 15.213 | 1,288,853 |
| 2024-06-11 | 14.920 | 14.920 | 14.230 | 14.820 | 14.736 | 1,036,782 |
| 2024-06-07 | 14.500 | 14.950 | 14.310 | 14.820 | 14.736 | 1,799,862 |
| 2024-06-06 | 15.240 | 15.490 | 13.960 | 14.090 | 14.010 | 2,118,922 |
| 2024-06-05 | 15.750 | 15.750 | 15.080 | 15.130 | 15.044 | 1,477,000 |
| 2024-06-04 | 16.000 | 16.220 | 15.280 | 15.800 | 15.710 | 2,105,660 |
| 2024-06-03 | 17.000 | 17.050 | 16.010 | 16.250 | 16.158 | 2,086,000 |
| 2024-05-31 | 16.660 | 17.000 | 16.450 | 16.970 | 16.874 | 1,850,543 |
| 2024-05-30 | 17.300 | 17.490 | 16.800 | 16.910 | 16.585 | 2,594,640 |
| 2024-05-29 | 16.900 | 17.520 | 16.850 | 17.490 | 17.154 | 3,735,383 |
| 2024-05-28 | 16.540 | 17.130 | 16.440 | 17.070 | 16.742 | 2,488,924 |
| 2024-05-27 | 16.730 | 16.730 | 16.000 | 16.590 | 16.272 | 1,496,880 |
| 2024-05-24 | 16.400 | 16.710 | 16.220 | 16.230 | 15.919 | 1,623,480 |
| 2024-05-23 | 16.800 | 16.910 | 16.260 | 16.260 | 15.948 | 1,817,080 |
| 2024-05-22 | 16.760 | 16.950 | 16.660 | 16.910 | 16.585 | 1,786,020 |
| 2024-05-21 | 17.080 | 17.100 | 16.580 | 16.660 | 16.340 | 1,433,000 |
| 2024-05-20 | 17.070 | 17.090 | 16.810 | 17.080 | 16.752 | 1,644,386 |
| 2024-05-17 | 16.580 | 17.020 | 16.580 | 16.960 | 16.634 | 2,044,100 |
| 2024-05-16 | 16.660 | 16.960 | 16.620 | 16.710 | 16.389 | 2,060,600 |
| 2024-05-15 | 16.580 | 17.080 | 16.330 | 16.950 | 16.625 | 2,775,020 |
| 2024-05-14 | 16.750 | 17.080 | 16.630 | 16.750 | 16.429 | 2,597,800 |
| 2024-05-13 | 16.730 | 16.740 | 16.320 | 16.680 | 16.360 | 2,166,658 |
| 2024-05-10 | 17.200 | 17.220 | 16.640 | 16.800 | 16.478 | 3,272,294 |
| 2024-05-09 | 17.100 | 17.760 | 17.100 | 17.150 | 16.821 | 3,708,680 |
| 2024-05-08 | 17.540 | 17.690 | 17.050 | 17.250 | 16.919 | 3,865,912 |
| 2024-05-07 | 17.940 | 17.940 | 17.280 | 17.700 | 17.360 | 8,219,102 |
| 2024-05-06 | 15.930 | 19.070 | 15.930 | 18.420 | 18.066 | 9,907,852 |
| 2024-04-30 | 16.110 | 16.320 | 15.670 | 15.890 | 15.585 | 1,320,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0600 CNY |
| 2025-06-04 | 0.1000 CNY |
| 2024-05-31 | 0.2300 CNY |
| 2023-05-05 | 0.9600 CNY |
| 2022-06-09 | 0.6300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.