Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.100	24.150	23.550	23.990	23.530	2,097,698
2023-07-31	24.640	24.700	23.930	24.150	23.686	2,829,954
2023-07-28	24.520	24.640	24.000	24.390	23.922	3,234,080
2023-07-27	25.490	25.700	24.710	24.730	24.255	3,458,330
2023-07-26	26.590	26.600	25.410	25.510	25.020	4,199,137
2023-07-25	26.330	26.960	25.220	26.960	26.443	5,374,757
2023-07-24	26.030	26.500	25.820	26.160	25.658	2,383,300
2023-07-21	26.900	27.090	26.090	26.190	25.687	2,712,568
2023-07-20	27.950	27.960	26.800	26.900	26.384	3,324,899
2023-07-19	28.400	28.640	27.560	27.780	27.247	4,601,469
2023-07-18	28.850	29.240	28.300	28.500	27.953	5,038,780
2023-07-17	29.660	30.330	28.860	29.290	28.728	9,126,881
2023-07-14	31.810	31.950	29.180	30.520	29.934	12,008,266
2023-07-13	30.000	33.560	29.500	32.220	31.602	18,342,267
2023-07-12	28.050	31.080	27.100	31.080	30.483	9,751,477
2023-07-11	25.610	25.900	25.050	25.900	25.403	3,757,360
2023-07-10	28.400	28.510	25.250	25.390	24.903	7,070,474
2023-07-07	27.190	27.780	26.640	27.350	26.825	3,212,021
2023-07-06	27.150	27.500	26.520	27.180	26.658	3,213,560
2023-07-05	27.470	27.900	26.880	26.990	26.472	4,280,259
2023-07-04	27.380	28.700	27.080	27.920	27.384	6,472,349
2023-07-03	27.900	28.280	27.300	27.480	26.953	4,875,162
2023-06-30	28.030	28.500	27.210	27.990	27.453	6,889,252
2023-06-29	25.000	28.850	24.850	28.250	27.708	10,938,040
2023-06-28	25.370	25.470	23.900	25.190	24.707	3,853,036
2023-06-27	25.780	26.240	25.050	25.550	25.060	3,450,872
2023-06-26	26.000	26.680	25.560	25.930	25.432	3,576,601
2023-06-21	27.230	27.930	26.600	26.640	26.129	5,396,918
2023-06-20	26.650	28.160	26.180	27.660	27.129	9,947,730
2023-06-19	26.520	27.690	26.520	27.050	26.531	9,442,230
2023-06-16	26.500	27.980	25.760	26.000	25.501	9,306,388
2023-06-15	24.560	25.960	24.300	25.550	25.060	5,913,750
2023-06-14	24.650	25.130	24.210	24.850	24.373	4,176,078
2023-06-13	25.390	26.470	24.600	24.610	24.138	6,292,825
2023-06-12	24.210	24.530	23.800	24.480	24.010	3,041,521
2023-06-09	24.070	24.410	23.860	24.170	23.706	3,319,044
2023-06-08	25.320	25.690	23.800	23.970	23.510	6,080,932
2023-06-07	27.040	27.050	25.710	25.710	25.217	5,632,022
2023-06-06	26.300	26.300	25.100	25.850	25.354	5,368,407
2023-06-05	25.940	26.960	24.810	26.520	26.011	7,560,949
2023-06-02	25.300	25.930	24.810	25.690	25.197	6,453,959
2023-06-01	24.670	25.340	24.580	25.230	24.746	5,384,760
2023-05-31	24.700	25.150	24.170	24.790	24.314	4,213,071
2023-05-30	24.620	25.260	24.050	25.050	24.569	6,373,528
2023-05-29	25.030	25.150	24.480	24.810	24.334	5,116,656
2023-05-26	26.150	26.440	24.240	25.000	24.520	8,783,362
2023-05-25	28.150	28.250	25.800	26.710	26.197	9,040,379
2023-05-24	27.450	28.810	26.680	28.750	28.198	10,276,516
2023-05-23	28.300	28.930	27.370	28.010	27.472	10,008,253
2023-05-22	30.000	32.560	28.680	29.580	29.012	12,752,585
2023-05-19	27.910	32.680	27.120	31.250	30.650	15,290,807
2023-05-18	29.650	30.150	27.500	28.360	27.816	9,831,426
2023-05-17	27.030	31.980	27.030	29.500	28.934	14,844,133
2023-05-16	26.930	29.880	26.810	29.870	29.297	17,059,108
2023-05-15	21.450	25.720	21.450	25.720	25.226	7,948,380
2023-05-12	22.240	22.240	20.740	21.430	21.019	6,356,637
2023-05-11	23.700	23.750	22.600	23.250	22.804	5,406,002
2023-05-10	21.120	24.680	20.700	23.660	23.206	8,198,583
2023-05-09	22.010	22.170	21.120	21.120	20.715	3,146,640
2023-05-08	19.680	21.950	19.680	21.950	21.529	4,448,520

← NewerPage 14 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.