Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.210	18.840	17.560	18.840	18.478	980,377
2024-01-24	18.200	18.380	17.480	18.120	17.772	1,389,583
2024-01-23	18.580	18.730	17.900	18.150	17.802	1,477,073
2024-01-22	19.900	20.080	18.380	18.530	18.174	1,404,565
2024-01-19	20.530	20.600	19.720	19.810	19.430	1,160,613
2024-01-18	20.620	20.980	19.850	20.370	19.979	1,374,778
2024-01-17	21.480	21.550	20.730	20.770	20.371	1,100,600
2024-01-16	21.380	21.660	21.080	21.470	21.058	1,087,460
2024-01-15	21.650	21.650	21.650	21.650	21.234	0
2024-01-12	21.840	22.180	21.600	21.650	21.234	815,683
2024-01-11	21.410	21.830	21.120	21.810	21.391	867,583
2024-01-10	22.220	22.220	21.330	21.360	20.950	1,107,560
2024-01-09	21.770	22.440	21.720	22.020	21.597	1,326,400
2024-01-08	22.220	22.300	21.600	21.640	21.225	776,160
2024-01-05	22.510	22.890	22.020	22.150	21.725	653,100
2024-01-04	22.480	22.690	22.310	22.510	22.078	694,020
2024-01-03	23.000	23.000	22.310	22.560	22.127	776,900
2024-01-02	22.920	23.210	22.700	23.000	22.559	992,580
2023-12-29	22.400	22.880	22.260	22.830	22.392	934,820
2023-12-28	21.450	22.480	21.180	22.400	21.970	1,367,800
2023-12-27	21.440	21.580	21.180	21.480	21.068	582,720
2023-12-26	21.770	21.770	21.290	21.400	20.989	641,600
2023-12-25	21.840	21.940	21.420	21.730	21.313	741,740
2023-12-22	22.320	22.450	21.820	21.930	21.509	1,000,010
2023-12-21	22.090	22.400	21.450	22.250	21.823	933,520
2023-12-20	22.240	22.690	22.170	22.170	21.744	1,011,820
2023-12-19	22.030	22.340	21.750	22.230	21.803	894,620
2023-12-18	22.060	22.290	21.860	21.890	21.470	888,406
2023-12-15	22.430	22.470	22.000	22.110	21.686	666,263
2023-12-14	22.480	22.680	22.220	22.270	21.843	674,120
2023-12-13	22.270	22.750	21.960	22.410	21.980	949,520
2023-12-12	22.500	22.520	22.250	22.260	21.833	680,300
2023-12-11	22.190	22.710	22.000	22.500	22.068	834,600
2023-12-08	22.900	23.070	22.340	22.380	21.950	1,004,920
2023-12-07	23.190	23.190	22.500	22.630	22.196	702,040
2023-12-06	22.890	23.400	22.840	22.970	22.529	1,001,700
2023-12-05	23.480	23.480	22.790	22.790	22.353	1,023,676
2023-12-04	23.400	23.580	23.100	23.490	23.039	1,146,570
2023-12-01	23.480	23.490	23.020	23.270	22.823	902,009
2023-11-30	23.990	24.080	23.100	23.450	23.000	911,474
2023-11-29	23.960	24.280	23.850	23.970	23.510	1,211,520
2023-11-28	23.770	24.040	23.240	23.960	23.500	1,322,181
2023-11-27	23.310	23.690	23.110	23.560	23.108	985,482
2023-11-24	23.630	23.690	23.040	23.130	22.686	988,290
2023-11-23	23.610	23.770	23.250	23.690	23.235	739,760
2023-11-22	23.860	23.940	23.280	23.360	22.912	1,212,125
2023-11-21	24.350	24.360	23.790	23.840	23.382	1,233,737
2023-11-20	23.870	24.430	23.750	24.430	23.961	1,675,879
2023-11-17	23.730	23.860	23.470	23.830	23.373	752,880
2023-11-16	23.950	24.000	23.530	23.600	23.147	744,900
2023-11-15	23.760	24.040	23.600	23.950	23.490	1,264,320
2023-11-14	23.990	23.990	23.480	23.630	23.176	802,985
2023-11-13	23.470	23.740	23.370	23.710	23.255	1,134,150
2023-11-10	23.660	23.700	23.410	23.510	23.059	900,410
2023-11-09	23.810	23.980	23.540	23.660	23.206	855,067
2023-11-08	23.740	23.990	23.590	23.850	23.392	1,223,400
2023-11-07	23.700	23.880	23.300	23.810	23.353	1,209,780
2023-11-06	22.840	23.750	22.830	23.630	23.176	1,759,659
2023-11-03	22.300	23.000	22.090	22.840	22.402	1,826,560
2023-11-02	22.240	22.520	21.970	22.010	21.588	735,520

← NewerPage 12 of 19 · 1,109 trading daysOlder →

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.