Changzhou Xiangming Intelligent Drive System Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	35.450	35.450	33.700	33.850	19.785	7,835,808
2022-05-10	33.600	35.780	33.450	35.500	20.750	7,746,793
2022-05-09	34.280	34.480	33.000	34.350	20.078	7,438,118
2022-05-06	31.980	35.110	31.710	34.500	20.165	9,624,870
2022-05-05	30.690	32.720	30.550	32.570	19.037	6,237,643
2022-04-29	30.290	31.100	29.860	30.610	17.892	4,438,443
2022-04-28	32.060	32.120	29.580	29.630	17.319	6,792,336
2022-04-27	30.880	33.650	30.500	33.170	19.388	7,811,929
2022-04-26	30.440	31.500	29.290	31.410	18.359	5,754,552
2022-04-25	32.010	32.440	29.000	30.000	17.535	5,134,931
2022-04-22	30.800	32.880	30.800	32.500	18.996	4,936,734
2022-04-21	32.820	33.670	30.830	30.910	18.067	5,094,204
2022-04-20	32.190	33.560	32.110	33.160	19.382	4,888,870
2022-04-19	32.080	32.980	31.920	32.460	18.973	3,622,372
2022-04-18	31.400	32.560	31.100	32.560	19.031	3,536,488
2022-04-15	31.690	32.280	31.020	31.470	18.394	4,325,376
2022-04-14	32.590	34.160	31.990	32.440	18.961	4,447,876
2022-04-13	33.000	34.570	32.650	32.650	19.084	5,254,662
2022-04-12	32.200	33.790	31.810	33.460	19.557	4,275,760
2022-04-11	33.600	34.670	32.110	32.360	18.914	4,462,040
2022-04-08	36.520	36.620	34.180	34.210	19.996	7,370,028
2022-04-07	35.900	38.090	35.720	37.500	21.919	8,736,896
2022-04-06	35.500	36.580	35.390	36.240	21.182	4,136,700
2022-04-01	36.780	37.000	35.900	35.920	20.995	6,522,384
2022-03-31	38.000	38.950	37.160	37.210	21.749	7,623,820
2022-03-30	38.410	39.470	37.840	38.380	22.433	7,947,672
2022-03-29	40.660	41.970	38.920	39.060	22.830	10,766,412
2022-03-28	43.160	44.930	40.790	40.810	23.853	13,558,099
2022-03-25	52.990	55.660	48.510	48.620	28.418	17,129,976

← NewerPage 19 of 19 · 1,109 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.