Changzhou Xiangming Intelligent Drive System Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	24.500	25.430	24.400	24.640	24.500	10,511,301
2024-10-28	24.710	24.810	23.900	24.310	24.172	7,884,840
2024-10-25	24.580	25.380	24.200	24.850	24.709	8,521,151
2024-10-24	24.020	24.880	23.870	24.080	23.943	6,105,460
2024-10-23	25.510	25.950	24.250	24.430	24.291	11,501,780
2024-10-22	26.000	28.550	24.520	25.240	25.097	20,088,028
2024-10-21	21.880	26.260	21.730	26.260	26.111	17,621,279
2024-10-18	20.900	22.300	20.880	21.880	21.756	5,470,980
2024-10-17	21.060	21.480	20.930	20.970	20.851	3,631,640
2024-10-16	21.000	21.500	20.510	20.850	20.732	3,544,120
2024-10-15	21.500	22.070	21.260	21.310	21.189	4,334,560
2024-10-14	21.220	21.720	20.580	21.700	21.577	4,197,049
2024-10-11	22.120	22.490	20.570	21.000	20.881	5,713,491
2024-10-10	24.000	24.300	22.340	22.440	22.313	7,911,568
2024-10-09	25.500	25.890	22.940	23.100	22.969	10,692,186
2024-10-08	26.970	27.130	23.610	27.130	26.976	12,504,400
2024-09-30	20.880	23.250	20.300	22.610	22.482	10,975,586
2024-09-27	18.580	19.750	18.370	19.480	19.370	8,408,960
2024-09-26	17.720	18.520	17.610	18.390	18.286	7,683,426
2024-09-25	17.500	18.100	17.210	17.700	17.600	5,432,920
2024-09-24	16.720	17.260	16.510	17.240	17.142	3,481,340
2024-09-23	16.690	16.920	16.520	16.720	16.625	2,291,599
2024-09-20	17.280	17.290	16.650	16.770	16.675	3,404,100
2024-09-19	17.250	17.390	16.990	17.140	17.043	3,575,900
2024-09-18	17.500	17.520	16.830	17.020	16.924	4,763,100
2024-09-13	17.600	18.280	17.420	17.600	17.500	5,471,120
2024-09-12	18.300	18.500	17.520	17.590	17.490	5,187,300
2024-09-11	17.850	18.070	17.630	18.010	17.908	2,534,500
2024-09-10	17.610	17.880	17.350	17.810	17.709	1,717,100
2024-09-09	17.500	17.840	17.300	17.610	17.510	2,047,900
2024-09-06	18.270	18.300	17.560	17.600	17.500	2,714,320
2024-09-05	18.140	18.500	18.140	18.300	18.196	2,114,051
2024-09-04	18.280	18.410	17.940	18.180	18.077	2,331,140
2024-09-03	18.420	18.690	18.230	18.320	18.216	2,637,100
2024-09-02	18.820	19.100	18.350	18.430	18.326	3,174,200
2024-08-30	18.600	19.200	18.410	18.910	18.803	4,581,997
2024-08-29	17.900	18.810	17.700	18.650	18.544	4,606,560
2024-08-28	17.600	18.530	17.370	17.980	17.878	4,374,100
2024-08-27	18.100	18.200	17.650	17.680	17.580	4,139,900
2024-08-26	18.580	18.600	18.080	18.200	18.097	3,820,600
2024-08-23	18.690	18.850	18.210	18.420	18.316	5,308,338
2024-08-22	19.810	20.200	18.540	18.700	18.594	8,703,680
2024-08-21	19.180	20.500	19.020	19.800	19.688	10,904,860
2024-08-20	19.600	19.760	18.710	18.890	18.783	9,039,500
2024-08-19	22.660	23.500	19.800	19.890	19.777	14,917,460
2024-08-16	21.100	24.950	20.710	23.330	23.198	19,649,081
2024-08-15	20.500	21.080	20.150	21.060	20.941	7,437,452
2024-08-14	20.060	21.060	20.060	20.680	20.563	8,396,360
2024-08-13	19.890	20.110	19.720	20.080	19.966	2,837,100
2024-08-12	20.130	20.280	19.720	19.780	19.668	2,880,611
2024-08-09	20.140	20.300	19.970	19.980	19.867	3,715,456
2024-08-08	20.430	20.660	19.880	20.150	20.036	5,678,040
2024-08-07	20.890	21.140	20.760	20.890	20.772	4,628,600
2024-08-06	20.810	21.210	20.600	21.020	20.901	5,626,100
2024-08-05	21.720	21.970	20.580	20.580	20.463	7,756,120
2024-08-02	22.760	22.800	21.560	21.640	21.517	10,527,283
2024-08-01	22.940	23.540	22.600	23.280	23.148	11,410,431
2024-07-31	22.630	23.780	22.300	23.410	23.277	14,940,563
2024-07-30	23.730	24.200	22.900	23.170	23.039	14,818,849
2024-07-29	24.820	25.190	23.560	24.290	24.152	18,396,458

← NewerPage 9 of 19 · 1,108 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.