Changzhou Xiangming Intelligent Drive System Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.390 | 16.130 | 15.390 | 16.100 | 15.791 | 1,513,392 |
| 2024-04-26 | 15.230 | 15.880 | 15.230 | 15.610 | 15.310 | 1,753,692 |
| 2024-04-25 | 15.550 | 15.840 | 15.400 | 15.690 | 15.389 | 1,059,300 |
| 2024-04-24 | 15.150 | 15.580 | 15.080 | 15.550 | 15.252 | 1,224,800 |
| 2024-04-23 | 14.870 | 15.140 | 14.650 | 15.020 | 14.732 | 1,153,632 |
| 2024-04-22 | 14.940 | 14.940 | 14.110 | 14.650 | 14.369 | 895,300 |
| 2024-04-19 | 15.030 | 15.250 | 14.720 | 14.940 | 14.653 | 915,150 |
| 2024-04-18 | 15.000 | 15.440 | 14.700 | 15.060 | 14.771 | 1,346,377 |
| 2024-04-17 | 14.050 | 15.070 | 14.050 | 15.070 | 14.781 | 1,825,700 |
| 2024-04-16 | 14.980 | 14.980 | 13.620 | 13.640 | 13.378 | 2,380,431 |
| 2024-04-15 | 16.220 | 16.450 | 14.710 | 15.000 | 14.712 | 1,962,715 |
| 2024-04-12 | 16.320 | 16.600 | 16.220 | 16.270 | 15.958 | 983,198 |
| 2024-04-11 | 16.260 | 16.620 | 16.030 | 16.310 | 15.997 | 1,067,405 |
| 2024-04-10 | 17.010 | 17.060 | 16.100 | 16.310 | 15.997 | 1,373,033 |
| 2024-04-09 | 16.400 | 17.040 | 16.400 | 17.010 | 16.684 | 1,644,880 |
| 2024-04-08 | 17.110 | 17.380 | 16.310 | 16.400 | 16.085 | 1,625,600 |
| 2024-04-03 | 17.900 | 17.920 | 17.010 | 17.220 | 16.889 | 1,589,691 |
| 2024-04-02 | 18.110 | 18.320 | 17.620 | 17.770 | 17.429 | 1,864,872 |
| 2024-04-01 | 17.730 | 18.170 | 17.610 | 18.110 | 17.762 | 1,997,407 |
| 2024-03-29 | 17.280 | 17.760 | 17.210 | 17.730 | 17.390 | 999,200 |
| 2024-03-28 | 16.790 | 17.640 | 16.710 | 17.310 | 16.978 | 2,266,363 |
| 2024-03-27 | 17.620 | 17.800 | 16.700 | 16.700 | 16.379 | 1,819,255 |
| 2024-03-26 | 17.510 | 17.790 | 17.190 | 17.700 | 17.360 | 1,944,800 |
| 2024-03-25 | 18.540 | 18.800 | 17.510 | 17.530 | 17.194 | 2,726,292 |
| 2024-03-22 | 18.450 | 18.890 | 17.910 | 18.890 | 18.527 | 3,739,878 |
| 2024-03-21 | 19.050 | 19.120 | 18.180 | 18.600 | 18.243 | 3,711,787 |
| 2024-03-20 | 19.010 | 19.170 | 18.760 | 19.130 | 18.763 | 3,564,464 |
| 2024-03-19 | 19.000 | 19.250 | 18.640 | 19.210 | 18.841 | 4,579,285 |
| 2024-03-18 | 18.880 | 20.460 | 18.430 | 19.510 | 19.136 | 8,003,709 |
| 2024-03-15 | 17.300 | 18.350 | 17.200 | 18.300 | 17.949 | 5,600,532 |
| 2024-03-14 | 17.880 | 18.160 | 17.080 | 17.500 | 17.164 | 3,768,384 |
| 2024-03-13 | 17.410 | 18.200 | 17.210 | 18.040 | 17.694 | 4,657,765 |
| 2024-03-12 | 17.750 | 17.980 | 17.300 | 17.570 | 17.233 | 3,559,786 |
| 2024-03-11 | 17.000 | 17.980 | 16.780 | 17.810 | 17.468 | 5,173,847 |
| 2024-03-08 | 17.370 | 17.720 | 17.000 | 17.520 | 17.184 | 4,732,358 |
| 2024-03-07 | 17.540 | 18.970 | 17.270 | 18.070 | 17.723 | 8,266,331 |
| 2024-03-06 | 16.600 | 18.000 | 16.500 | 17.750 | 17.409 | 6,610,983 |
| 2024-03-05 | 17.000 | 17.300 | 16.420 | 16.600 | 16.281 | 3,472,054 |
| 2024-03-04 | 17.700 | 17.850 | 16.700 | 17.290 | 16.958 | 4,389,144 |
| 2024-03-01 | 17.540 | 18.700 | 16.810 | 17.940 | 17.596 | 7,007,058 |
| 2024-02-29 | 15.740 | 18.270 | 15.500 | 17.720 | 17.380 | 7,208,858 |
| 2024-02-28 | 18.290 | 18.940 | 16.380 | 16.700 | 16.379 | 8,103,740 |
| 2024-02-27 | 16.050 | 19.280 | 15.690 | 19.280 | 18.910 | 5,892,518 |
| 2024-02-26 | 16.290 | 16.800 | 15.520 | 16.070 | 15.762 | 5,088,883 |
| 2024-02-23 | 14.420 | 15.290 | 14.360 | 15.290 | 14.997 | 3,112,205 |
| 2024-02-22 | 13.650 | 14.430 | 13.650 | 14.410 | 14.133 | 2,676,934 |
| 2024-02-21 | 13.070 | 14.260 | 12.870 | 13.670 | 13.408 | 2,808,216 |
| 2024-02-20 | 12.920 | 13.300 | 12.600 | 13.280 | 13.025 | 2,403,582 |
| 2024-02-19 | 12.680 | 13.290 | 12.610 | 12.880 | 12.633 | 3,768,157 |
| 2024-02-08 | 10.580 | 12.350 | 10.000 | 12.300 | 12.064 | 4,226,360 |
| 2024-02-07 | 12.180 | 12.490 | 10.460 | 10.660 | 10.455 | 4,457,127 |
| 2024-02-06 | 12.040 | 12.770 | 10.600 | 11.950 | 11.721 | 3,413,480 |
| 2024-02-05 | 14.600 | 14.600 | 11.990 | 12.220 | 11.985 | 2,730,960 |
| 2024-02-02 | 16.380 | 16.380 | 14.010 | 14.580 | 14.300 | 1,676,840 |
| 2024-02-01 | 16.160 | 16.160 | 15.170 | 15.640 | 15.340 | 1,555,580 |
| 2024-01-31 | 17.050 | 17.190 | 15.880 | 15.880 | 15.575 | 1,254,690 |
| 2024-01-30 | 17.620 | 18.100 | 17.040 | 17.040 | 16.713 | 737,860 |
| 2024-01-29 | 19.130 | 19.130 | 17.800 | 17.850 | 17.507 | 868,200 |
| 2024-01-26 | 19.070 | 19.260 | 18.710 | 18.780 | 18.420 | 982,720 |
| 2024-01-25 | 18.210 | 18.840 | 17.560 | 18.840 | 18.478 | 980,377 |
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.