Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.000	21.000	19.680	19.760	19.381	1,954,059
2023-05-04	34.060	34.670	33.670	34.130	20.333	2,020,464
2023-04-28	33.070	33.840	33.070	33.830	20.155	1,545,760
2023-04-27	33.610	33.760	32.530	32.860	19.577	1,600,195
2023-04-26	30.630	33.660	30.630	33.580	20.006	2,875,964
2023-04-25	31.650	31.980	30.030	30.630	18.248	1,387,644
2023-04-24	32.070	32.480	31.660	31.790	18.939	1,051,644
2023-04-21	34.170	34.380	32.140	32.140	19.148	2,039,400
2023-04-20	34.670	34.880	33.900	34.250	20.405	1,426,534
2023-04-19	34.150	34.750	33.790	34.560	20.590	1,702,800
2023-04-18	34.370	34.420	33.800	34.150	20.345	1,158,544
2023-04-17	33.770	34.790	33.750	34.470	20.536	2,129,120
2023-04-14	33.460	33.900	33.450	33.660	20.053	791,816
2023-04-13	34.090	34.120	33.440	33.460	19.934	1,141,803
2023-04-12	33.660	34.180	33.540	34.030	20.274	1,142,880
2023-04-11	34.280	34.280	33.210	33.660	20.053	1,441,104
2023-04-10	33.560	34.240	33.560	34.200	20.375	2,177,280
2023-04-07	33.300	33.870	33.150	33.520	19.970	1,362,736
2023-04-06	33.040	33.360	32.750	33.330	19.857	1,061,424
2023-04-04	33.410	33.540	32.980	33.070	19.702	1,779,840
2023-04-03	33.220	33.880	33.180	33.660	20.053	2,011,484
2023-03-31	34.300	34.470	33.310	33.550	19.988	3,806,056
2023-03-30	32.630	33.490	32.400	33.470	19.940	1,538,086
2023-03-29	32.710	33.220	32.460	32.720	19.493	625,176
2023-03-28	33.120	33.590	32.770	32.790	19.535	873,576
2023-03-27	32.600	33.770	32.570	33.330	19.857	1,649,499
2023-03-24	32.570	32.890	32.200	32.660	19.458	1,041,851
2023-03-23	32.100	32.390	32.000	32.330	19.261	799,840
2023-03-22	31.790	32.460	31.790	32.380	19.291	1,011,680
2023-03-21	31.190	32.000	30.870	31.920	19.017	915,680
2023-03-20	31.510	31.520	30.550	31.270	18.630	967,520
2023-03-17	31.700	32.010	31.510	31.580	18.814	620,547
2023-03-16	31.270	31.980	31.270	31.380	18.695	831,840
2023-03-15	31.210	32.440	31.210	31.630	18.844	1,085,440
2023-03-14	31.810	32.010	30.550	31.270	18.630	1,305,667
2023-03-13	32.320	32.450	31.680	32.000	19.064	816,320
2023-03-10	32.370	32.880	32.300	32.320	19.255	730,720
2023-03-09	32.350	32.860	31.800	32.820	19.553	742,787
2023-03-08	32.020	32.450	32.000	32.380	19.291	614,560
2023-03-07	33.450	33.450	32.100	32.150	19.154	1,375,840
2023-03-06	32.990	33.510	32.950	33.450	19.928	903,520
2023-03-03	33.630	33.920	32.930	33.230	19.797	1,456,800
2023-03-02	34.010	34.570	33.620	33.830	20.155	2,718,032
2023-03-01	33.110	33.330	32.900	33.300	19.839	1,165,712
2023-02-28	32.950	33.290	32.500	33.100	19.720	860,960
2023-02-27	32.960	33.390	32.630	32.910	19.607	904,160
2023-02-24	33.630	33.630	33.000	33.150	19.750	856,800
2023-02-23	33.630	33.900	33.200	33.400	19.898	1,290,080
2023-02-22	33.560	34.170	33.260	33.840	20.161	1,107,873
2023-02-21	33.440	33.660	33.240	33.580	20.006	1,267,040
2023-02-20	33.390	33.660	32.820	33.660	20.053	1,797,760
2023-02-17	34.290	34.490	33.300	33.440	19.922	2,005,329
2023-02-16	35.900	35.900	33.700	33.980	20.244	3,788,996
2023-02-15	35.500	36.360	35.200	36.040	21.471	4,082,857
2023-02-14	35.300	35.600	34.800	35.400	21.090	4,532,721
2023-02-13	34.000	37.600	33.400	35.730	21.287	7,113,296
2023-02-10	33.000	33.560	32.820	32.950	19.630	1,490,376
2023-02-09	32.300	33.480	32.290	33.300	19.839	1,658,836
2023-02-08	32.970	32.970	32.350	32.350	19.273	981,168
2023-02-07	32.140	33.000	31.800	32.860	19.577	1,791,761

← NewerPage 15 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.