Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.150	38.880	37.150	38.800	23.116	4,068,472
2022-08-03	38.540	40.300	37.290	37.360	22.258	6,041,699
2022-08-02	39.200	39.950	37.680	38.110	22.705	5,851,572
2022-08-01	40.000	40.800	38.550	40.060	23.866	6,659,574
2022-07-29	38.860	39.900	38.360	39.050	23.265	5,544,254
2022-07-28	39.000	39.370	37.990	38.730	23.074	6,117,553
2022-07-27	35.130	38.380	34.930	38.340	22.841	6,462,272
2022-07-26	35.160	35.390	34.200	35.260	21.007	2,090,566
2022-07-25	36.150	36.320	35.180	35.350	21.060	2,503,811
2022-07-22	36.930	37.200	35.860	36.370	21.668	3,481,600
2022-07-21	36.880	37.860	36.500	37.070	22.085	4,030,819
2022-07-20	37.440	37.490	36.460	36.990	22.037	3,251,748
2022-07-19	38.170	38.170	36.660	37.000	22.043	4,573,571
2022-07-18	37.340	38.400	37.050	38.150	22.728	5,839,540
2022-07-15	37.610	39.930	37.600	37.820	22.532	9,196,956
2022-07-14	35.610	38.270	35.430	37.400	22.281	8,157,020
2022-07-13	34.020	36.050	33.600	35.930	21.406	5,078,300
2022-07-12	35.120	35.120	33.690	34.000	20.256	2,820,096
2022-07-11	34.450	35.650	33.380	35.180	20.959	3,194,336
2022-07-08	34.970	35.570	34.610	34.740	20.697	3,257,955
2022-07-07	34.500	35.100	33.880	34.670	20.655	2,930,532
2022-07-06	34.280	35.700	34.180	34.880	20.780	4,751,139
2022-07-05	34.590	34.990	33.380	34.000	20.256	2,686,649
2022-07-04	34.370	34.980	33.330	34.840	20.756	2,521,776
2022-07-01	35.000	35.200	33.900	34.070	20.298	2,988,089
2022-06-30	34.240	35.230	34.240	35.070	20.893	3,170,595
2022-06-29	35.990	36.860	34.580	34.590	20.607	4,949,974
2022-06-28	36.000	36.350	35.620	35.880	21.376	4,488,416
2022-06-27	36.610	37.560	35.310	36.030	21.465	5,684,544
2022-06-24	36.360	37.750	35.880	36.600	21.805	6,894,536
2022-06-23	35.040	36.150	34.500	35.750	21.299	5,471,547
2022-06-22	35.690	36.830	34.800	34.800	20.733	7,121,624
2022-06-21	37.110	38.520	35.650	36.500	21.745	10,198,574
2022-06-20	35.950	36.370	34.670	35.670	21.251	6,290,337
2022-06-17	33.170	35.510	32.990	35.510	21.156	6,479,571
2022-06-16	33.550	34.000	33.030	33.430	19.916	3,264,121
2022-06-15	34.800	35.160	33.600	33.650	20.047	4,852,057
2022-06-14	35.450	35.950	33.920	34.990	20.846	5,951,443
2022-06-13	34.000	36.680	33.610	35.900	21.388	9,562,051
2022-06-10	31.600	34.450	31.450	34.230	20.393	6,856,856
2022-06-09	32.940	33.020	31.480	31.600	18.826	2,492,416
2022-06-08	33.750	34.000	32.610	33.320	19.475	3,295,489
2022-06-07	33.590	34.500	33.390	33.890	19.809	4,255,044
2022-06-06	32.840	33.980	32.780	33.610	19.645	4,562,699
2022-06-02	31.980	32.860	31.850	32.770	19.154	3,321,806
2022-06-01	31.900	32.270	31.500	32.040	18.727	3,134,696
2022-05-31	31.010	31.980	30.720	31.640	18.493	2,846,240
2022-05-30	31.070	31.100	30.350	31.000	18.119	1,661,857
2022-05-27	31.010	31.690	30.520	30.810	18.008	2,253,059
2022-05-26	31.680	31.680	30.160	30.950	18.090	2,664,568
2022-05-25	31.050	31.530	30.850	31.360	18.330	2,434,968
2022-05-24	34.550	34.560	31.010	31.150	18.207	5,628,441
2022-05-23	33.550	34.280	32.940	34.160	19.966	3,784,659
2022-05-20	33.650	34.300	32.930	33.520	19.592	3,447,777
2022-05-19	33.310	34.180	33.100	33.580	19.627	4,236,692
2022-05-18	32.900	34.730	32.830	34.440	20.130	6,667,574
2022-05-17	33.670	33.670	32.030	32.420	18.949	4,195,443
2022-05-16	33.990	34.160	33.410	33.840	19.779	2,986,030
2022-05-13	34.110	34.490	33.300	33.640	19.662	3,878,395
2022-05-12	33.200	34.330	33.010	34.230	20.007	4,961,112

← NewerPage 18 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.