Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.200	22.580	22.040	22.330	21.901	696,880
2023-10-31	22.640	22.740	22.070	22.200	21.774	722,380
2023-10-30	22.370	22.680	22.110	22.630	22.196	872,342
2023-10-27	21.960	22.400	21.730	22.360	21.931	870,518
2023-10-26	21.960	22.200	21.500	22.060	21.637	943,800
2023-10-25	22.010	22.380	22.000	22.170	21.744	992,882
2023-10-24	21.320	22.180	21.240	22.080	21.656	1,278,440
2023-10-23	22.040	22.340	21.200	21.320	20.911	993,100
2023-10-20	22.430	22.980	22.070	22.080	21.656	1,290,100
2023-10-19	22.280	22.860	22.250	22.300	21.872	869,480
2023-10-18	22.680	22.700	22.250	22.350	21.921	841,140
2023-10-17	22.910	23.100	22.590	22.760	22.323	868,340
2023-10-16	23.230	23.290	22.750	22.900	22.460	1,024,980
2023-10-13	23.600	23.660	23.180	23.200	22.755	1,181,400
2023-10-12	23.950	24.040	23.330	23.650	23.196	1,372,900
2023-10-11	23.900	24.290	23.500	23.930	23.471	1,451,536
2023-10-10	23.570	24.050	23.570	23.930	23.471	1,601,736
2023-10-09	23.620	23.940	23.520	23.700	23.245	1,491,364
2023-09-28	23.200	23.720	23.050	23.550	23.098	2,022,632
2023-09-27	23.540	23.800	23.050	23.060	22.617	2,505,640
2023-09-26	23.950	24.190	23.630	23.650	23.196	3,044,403
2023-09-25	22.790	24.480	22.790	24.190	23.726	5,335,243
2023-09-22	22.220	22.870	22.030	22.800	22.362	1,451,900
2023-09-21	22.440	22.650	22.080	22.170	21.744	924,800
2023-09-20	22.590	23.000	22.450	22.500	22.068	1,006,400
2023-09-19	23.440	23.720	22.670	22.720	22.284	1,533,000
2023-09-18	22.420	23.960	22.420	23.630	23.176	2,909,500
2023-09-15	23.000	23.020	22.460	22.630	22.196	1,031,980
2023-09-14	23.000	23.360	22.570	22.750	22.313	1,244,213
2023-09-13	23.790	23.890	22.880	23.020	22.578	1,723,480
2023-09-12	23.620	24.020	23.300	23.870	23.412	1,421,500
2023-09-11	23.420	23.730	23.080	23.610	23.157	1,563,740
2023-09-08	23.230	23.880	23.120	23.390	22.941	2,764,780
2023-09-07	24.050	24.790	23.390	23.430	22.980	4,932,200
2023-09-06	25.880	26.710	24.430	24.860	24.383	6,982,078
2023-09-05	23.750	24.180	23.550	24.090	23.628	1,985,883
2023-09-04	23.490	23.800	23.350	23.760	23.304	1,431,380
2023-09-01	23.540	23.900	23.230	23.410	22.961	1,189,200
2023-08-31	23.550	23.880	23.440	23.640	23.186	1,458,500
2023-08-30	23.140	24.110	23.140	23.650	23.196	2,746,060
2023-08-29	21.670	23.220	21.430	23.130	22.686	3,057,374
2023-08-28	23.490	23.490	21.750	21.750	21.333	1,929,140
2023-08-25	22.290	22.460	21.820	21.960	21.539	1,472,300
2023-08-24	22.910	22.910	22.150	22.440	22.009	1,429,820
2023-08-23	23.100	23.130	22.470	22.670	22.235	1,268,500
2023-08-22	22.970	23.240	22.430	23.190	22.745	1,675,024
2023-08-21	23.600	23.780	22.950	23.000	22.559	1,700,098
2023-08-18	23.950	24.400	23.550	23.570	23.118	2,186,000
2023-08-17	23.110	24.080	23.110	24.030	23.569	2,546,278
2023-08-16	23.400	23.750	23.100	23.250	22.804	1,221,976
2023-08-15	24.000	24.150	23.370	23.490	23.039	1,321,302
2023-08-14	23.000	23.920	22.880	23.890	23.431	1,745,960
2023-08-11	23.800	24.030	23.340	23.350	22.902	2,073,516
2023-08-10	24.260	24.570	23.800	24.000	23.539	1,910,480
2023-08-09	24.190	24.290	23.790	24.240	23.775	1,290,140
2023-08-08	24.000	24.680	23.910	24.190	23.726	2,136,894
2023-08-07	24.700	24.700	23.890	23.980	23.520	2,301,940
2023-08-04	23.740	24.290	23.740	24.210	23.745	2,355,240
2023-08-03	24.220	24.290	23.700	23.900	23.441	2,105,580
2023-08-02	23.970	24.200	23.710	24.160	23.696	1,812,200

← NewerPage 13 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.