Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.180	33.050	32.180	32.670	19.464	1,870,699
2022-11-03	31.680	32.300	31.500	32.180	19.172	1,634,008
2022-11-02	31.270	32.500	30.780	31.900	19.005	1,918,968
2022-11-01	30.580	31.360	30.270	31.270	18.630	1,346,443
2022-10-31	29.510	30.550	29.510	30.270	18.034	988,960
2022-10-28	31.280	31.280	29.610	29.650	17.664	2,000,960
2022-10-27	31.800	32.130	31.460	31.460	18.743	1,767,564
2022-10-26	30.910	31.910	30.800	31.760	18.921	1,644,820
2022-10-25	30.680	31.070	29.820	30.910	18.415	1,177,209
2022-10-24	31.200	31.600	30.400	30.560	18.206	1,387,032
2022-10-21	31.520	32.060	31.110	31.110	18.534	1,170,099
2022-10-20	31.730	31.950	30.680	31.770	18.927	1,680,956
2022-10-19	32.200	32.360	31.590	31.590	18.820	1,534,840
2022-10-18	32.990	33.080	32.210	32.210	19.190	2,185,169
2022-10-17	32.500	33.180	32.360	32.830	19.559	2,236,862
2022-10-14	32.110	32.870	31.810	32.750	19.511	2,559,267
2022-10-13	32.380	32.690	31.740	31.910	19.011	2,400,976
2022-10-12	32.060	32.710	31.110	32.700	19.481	2,774,249
2022-10-11	31.330	32.350	31.100	32.220	19.195	3,055,046
2022-10-10	31.010	31.860	30.440	31.690	18.880	3,519,366
2022-09-30	30.570	31.130	29.120	31.080	18.516	2,119,724
2022-09-29	30.830	30.970	30.050	30.310	18.058	1,057,280
2022-09-28	30.880	31.030	30.320	30.400	18.111	1,639,315
2022-09-27	30.780	31.470	30.550	31.240	18.612	1,794,854
2022-09-26	30.000	31.320	29.610	31.000	18.469	1,951,660
2022-09-23	31.050	31.550	29.800	30.330	18.069	1,641,969
2022-09-22	30.650	31.380	30.650	31.180	18.576	1,280,286
2022-09-21	30.820	31.450	30.420	30.930	18.427	1,612,755
2022-09-20	30.220	31.580	30.220	30.800	18.349	1,283,129
2022-09-19	30.350	30.560	29.820	30.060	17.909	822,771
2022-09-16	30.950	31.120	30.330	30.330	18.069	1,069,916
2022-09-15	32.060	32.080	30.400	30.800	18.349	2,319,267
2022-09-14	31.780	32.100	31.370	31.980	19.052	1,312,480
2022-09-13	31.910	32.270	31.680	32.210	19.190	1,100,736
2022-09-09	32.610	32.920	31.460	31.870	18.987	1,745,038
2022-09-08	33.470	33.700	32.480	32.590	19.416	1,936,835
2022-09-07	32.840	33.800	32.840	33.450	19.928	2,233,828
2022-09-06	33.120	33.450	32.720	33.260	19.815	2,341,553
2022-09-05	32.800	33.400	32.320	33.150	19.750	1,678,774
2022-09-02	32.400	33.050	32.180	32.800	19.541	1,546,044
2022-09-01	33.310	33.960	32.500	32.690	19.475	2,317,774
2022-08-31	35.650	36.200	33.470	33.650	20.047	3,165,851
2022-08-30	35.700	36.480	35.050	36.050	21.477	2,392,532
2022-08-29	34.720	35.780	34.010	35.500	21.150	2,196,316
2022-08-26	37.300	37.980	34.990	35.040	20.875	4,368,907
2022-08-25	38.720	39.100	36.500	37.140	22.127	5,734,456
2022-08-24	41.700	42.150	38.660	40.120	23.902	6,177,713
2022-08-23	38.080	41.580	38.070	41.360	24.641	7,294,446
2022-08-22	38.920	39.510	38.030	38.400	22.877	2,759,344
2022-08-19	40.240	40.680	38.750	39.030	23.253	4,274,480
2022-08-18	40.020	41.200	39.600	40.520	24.140	5,072,232
2022-08-17	39.200	40.510	38.450	40.200	23.950	4,747,456
2022-08-16	38.980	40.650	38.900	39.490	23.527	4,358,104
2022-08-15	38.160	38.980	38.000	38.760	23.092	2,461,944
2022-08-12	39.880	39.890	38.090	38.090	22.693	3,594,646
2022-08-11	39.320	39.900	38.880	39.570	23.574	3,104,384
2022-08-10	38.980	39.800	38.450	39.390	23.467	2,877,264
2022-08-09	38.830	39.580	38.600	39.140	23.318	2,919,574
2022-08-08	37.220	39.280	36.460	39.150	23.324	4,248,108
2022-08-05	38.340	38.500	36.500	37.230	22.180	4,829,588

← NewerPage 17 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.