Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	32.300	32.580	32.000	32.180	19.172	1,047,921
2023-02-03	32.000	32.390	31.630	32.020	19.076	882,536
2023-02-02	31.980	32.190	31.810	32.100	19.124	1,014,536
2023-02-01	31.640	32.250	31.520	32.220	19.195	1,329,280
2023-01-31	31.380	31.800	31.330	31.630	18.844	857,635
2023-01-30	31.300	31.690	31.260	31.260	18.624	1,161,760
2023-01-20	30.900	31.170	30.790	31.100	18.528	718,881
2023-01-19	30.600	30.960	30.580	30.900	18.409	484,000
2023-01-18	30.640	30.940	30.600	30.710	18.296	426,400
2023-01-17	30.690	30.980	30.510	30.640	18.254	540,960
2023-01-16	31.260	31.300	30.700	30.720	18.302	874,240
2023-01-13	30.630	30.680	30.080	30.650	18.260	849,760
2023-01-12	30.450	31.050	30.420	30.630	18.248	895,360
2023-01-11	30.900	31.340	30.200	30.440	18.135	956,000
2023-01-10	31.500	31.500	30.700	30.900	18.409	1,366,720
2023-01-09	30.390	31.980	30.000	31.550	18.796	2,484,801
2023-01-06	30.500	30.520	30.000	30.010	17.879	855,520
2023-01-05	29.600	30.480	29.460	30.280	18.040	898,240
2023-01-04	29.680	29.850	29.360	29.540	17.599	413,440
2023-01-03	28.840	29.650	28.840	29.560	17.611	696,000
2022-12-30	28.820	29.100	28.780	28.840	17.182	257,280
2022-12-29	29.150	29.320	28.780	28.780	17.146	464,640
2022-12-28	29.710	29.710	29.110	29.150	17.367	576,800
2022-12-27	29.500	29.840	29.240	29.780	17.742	365,600
2022-12-26	29.400	29.750	29.190	29.720	17.706	456,480
2022-12-23	29.310	29.480	29.100	29.170	17.378	371,840
2022-12-22	30.090	30.090	29.180	29.310	17.462	419,104
2022-12-21	29.920	30.190	29.600	29.870	17.795	406,400
2022-12-20	29.600	30.280	29.410	30.150	17.962	620,480
2022-12-19	30.050	30.360	29.360	29.550	17.605	616,670
2022-12-16	30.670	30.950	30.010	30.050	17.903	816,190
2022-12-15	30.720	31.080	30.510	31.010	18.475	465,280
2022-12-14	30.720	31.320	30.670	30.690	18.284	595,680
2022-12-13	31.450	31.610	30.690	30.720	18.302	561,920
2022-12-12	31.250	31.470	30.820	31.450	18.737	681,430
2022-12-09	31.450	31.570	31.150	31.150	18.558	471,840
2022-12-08	31.670	31.800	31.160	31.450	18.737	445,576
2022-12-07	31.880	32.120	31.660	31.740	18.909	466,240
2022-12-06	32.090	32.180	31.800	32.050	19.094	587,481
2022-12-05	31.990	32.320	31.850	32.250	19.213	668,160
2022-12-02	31.620	32.170	31.620	32.100	19.124	771,520
2022-12-01	31.800	31.900	31.400	31.620	18.838	673,617
2022-11-30	31.900	31.900	31.360	31.380	18.695	481,760
2022-11-29	30.870	31.780	30.790	31.670	18.868	1,096,337
2022-11-28	30.510	30.820	30.290	30.720	18.302	560,320
2022-11-25	31.300	31.340	30.650	30.830	18.367	679,688
2022-11-24	30.930	31.500	30.930	31.310	18.653	891,464
2022-11-23	31.480	31.550	30.400	30.930	18.427	1,227,624
2022-11-22	32.500	32.790	31.340	31.630	18.844	1,504,014
2022-11-21	32.290	32.630	32.160	32.580	19.410	1,073,128
2022-11-18	33.290	33.350	32.300	32.340	19.267	1,834,560
2022-11-17	32.990	33.420	32.720	33.230	19.797	1,571,136
2022-11-16	33.610	33.700	33.050	33.120	19.732	2,231,456
2022-11-15	33.100	33.730	32.710	33.730	20.095	3,642,664
2022-11-14	32.020	33.750	31.420	33.550	19.988	4,571,937
2022-11-11	32.200	32.480	31.760	31.810	18.951	1,334,257
2022-11-10	32.000	32.380	31.730	31.730	18.903	1,035,216
2022-11-09	32.230	32.730	32.010	32.200	19.184	1,029,120
2022-11-08	32.370	32.500	31.820	32.200	19.184	1,148,800
2022-11-07	32.690	32.750	32.160	32.390	19.297	1,365,920

← NewerPage 16 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.