Liaoning Xinde New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.090 | 25.090 | 24.360 | 24.950 | 17.705 | 745,795 |
| 2024-07-26 | 24.800 | 25.540 | 24.800 | 25.090 | 17.805 | 874,382 |
| 2024-07-25 | 24.440 | 25.490 | 24.260 | 24.900 | 17.670 | 1,020,880 |
| 2024-07-24 | 25.200 | 25.200 | 24.430 | 24.510 | 17.393 | 1,108,310 |
| 2024-07-23 | 25.950 | 26.280 | 25.150 | 25.170 | 17.861 | 1,049,020 |
| 2024-07-22 | 26.790 | 27.010 | 25.980 | 26.160 | 18.564 | 1,020,180 |
| 2024-07-19 | 25.980 | 26.970 | 25.980 | 26.680 | 18.933 | 681,660 |
| 2024-07-18 | 25.680 | 26.860 | 25.010 | 26.620 | 18.890 | 1,117,198 |
| 2024-07-17 | 26.390 | 26.890 | 25.740 | 25.940 | 18.408 | 906,640 |
| 2024-07-16 | 26.500 | 26.940 | 26.400 | 26.580 | 18.862 | 480,340 |
| 2024-07-15 | 27.510 | 27.700 | 26.390 | 26.580 | 18.862 | 1,140,419 |
| 2024-07-12 | 28.260 | 28.600 | 27.830 | 27.830 | 19.749 | 555,590 |
| 2024-07-11 | 28.000 | 28.550 | 27.830 | 28.250 | 20.047 | 830,664 |
| 2024-07-10 | 27.510 | 28.330 | 27.510 | 27.560 | 19.558 | 461,930 |
| 2024-07-09 | 27.030 | 27.940 | 26.600 | 27.740 | 19.685 | 640,260 |
| 2024-07-08 | 28.050 | 28.050 | 26.880 | 27.280 | 19.359 | 836,018 |
| 2024-07-05 | 27.850 | 28.500 | 27.110 | 28.300 | 20.083 | 416,018 |
| 2024-07-04 | 28.790 | 28.890 | 27.520 | 27.800 | 19.728 | 589,260 |
| 2024-07-03 | 28.260 | 29.090 | 28.020 | 28.250 | 20.047 | 628,138 |
| 2024-07-02 | 28.210 | 28.600 | 27.900 | 28.360 | 20.125 | 686,941 |
| 2024-07-01 | 27.640 | 28.410 | 27.210 | 28.160 | 19.983 | 837,900 |
| 2024-06-28 | 27.460 | 28.360 | 27.410 | 27.640 | 19.614 | 808,841 |
| 2024-06-27 | 28.230 | 28.600 | 27.600 | 27.610 | 19.593 | 834,740 |
| 2024-06-26 | 27.050 | 28.420 | 26.750 | 28.360 | 20.125 | 1,168,859 |
| 2024-06-25 | 27.120 | 27.440 | 26.500 | 27.100 | 19.231 | 826,982 |
| 2024-06-24 | 29.010 | 29.270 | 27.010 | 27.200 | 19.302 | 1,401,189 |
| 2024-06-21 | 29.740 | 29.840 | 29.020 | 29.020 | 20.594 | 726,731 |
| 2024-06-20 | 30.490 | 30.900 | 29.750 | 29.750 | 21.112 | 563,970 |
| 2024-06-19 | 30.790 | 31.100 | 30.410 | 30.650 | 21.750 | 712,880 |
| 2024-06-18 | 30.060 | 31.180 | 29.800 | 30.980 | 21.984 | 1,294,043 |
| 2024-06-17 | 29.480 | 30.370 | 29.320 | 30.240 | 21.459 | 881,101 |
| 2024-06-14 | 30.000 | 30.270 | 29.300 | 29.660 | 21.048 | 1,008,033 |
| 2024-06-13 | 30.300 | 30.560 | 29.800 | 30.100 | 21.360 | 760,846 |
| 2024-06-12 | 30.210 | 30.420 | 29.750 | 30.300 | 21.502 | 921,548 |
| 2024-06-11 | 29.800 | 30.400 | 28.840 | 30.100 | 21.360 | 1,274,806 |
| 2024-06-07 | 31.510 | 31.510 | 29.900 | 30.030 | 21.310 | 1,278,834 |
| 2024-06-06 | 32.880 | 34.020 | 30.500 | 30.500 | 21.644 | 3,099,963 |
| 2024-06-05 | 31.950 | 37.280 | 31.630 | 34.360 | 24.170 | 3,983,651 |
| 2024-06-04 | 31.140 | 31.140 | 30.230 | 31.070 | 21.856 | 717,091 |
| 2024-06-03 | 32.210 | 32.210 | 31.100 | 31.240 | 21.975 | 995,820 |
| 2024-05-31 | 32.330 | 32.600 | 31.800 | 32.110 | 22.587 | 653,138 |
| 2024-05-30 | 32.670 | 33.110 | 31.890 | 32.000 | 22.510 | 540,384 |
| 2024-05-29 | 32.500 | 33.250 | 32.100 | 32.390 | 22.784 | 792,552 |
| 2024-05-28 | 32.500 | 32.830 | 32.110 | 32.210 | 22.658 | 671,933 |
| 2024-05-27 | 32.610 | 32.880 | 31.620 | 32.870 | 23.122 | 796,628 |
| 2024-05-24 | 33.130 | 33.580 | 32.670 | 32.750 | 23.038 | 671,650 |
| 2024-05-23 | 34.390 | 34.390 | 33.350 | 33.360 | 23.467 | 806,400 |
| 2024-05-22 | 33.750 | 34.400 | 33.340 | 34.390 | 24.191 | 1,003,520 |
| 2024-05-21 | 34.090 | 34.550 | 33.290 | 33.480 | 23.551 | 953,115 |
| 2024-05-20 | 34.360 | 34.880 | 33.920 | 34.090 | 23.980 | 780,150 |
| 2024-05-17 | 34.010 | 34.470 | 33.620 | 34.360 | 24.170 | 766,402 |
| 2024-05-16 | 34.620 | 35.280 | 34.030 | 34.220 | 24.072 | 1,039,220 |
| 2024-05-15 | 35.450 | 36.360 | 34.640 | 34.690 | 24.402 | 1,302,587 |
| 2024-05-14 | 36.000 | 36.000 | 34.890 | 35.140 | 24.719 | 1,305,123 |
| 2024-05-13 | 35.690 | 36.700 | 34.880 | 35.520 | 24.986 | 2,184,539 |
| 2024-05-10 | 37.240 | 37.510 | 36.000 | 36.400 | 25.605 | 2,581,369 |
| 2024-05-09 | 36.720 | 38.500 | 36.650 | 37.490 | 26.372 | 3,674,378 |
| 2024-05-08 | 34.210 | 36.130 | 33.300 | 35.650 | 25.078 | 3,333,488 |
| 2024-05-07 | 34.000 | 34.230 | 33.210 | 33.940 | 23.875 | 2,139,086 |
| 2024-05-06 | 33.080 | 34.750 | 32.990 | 34.040 | 23.945 | 2,695,717 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.4200 CNY |
| 2024-06-06 | 0.3000 CNY |
| 2023-05-31 | 1.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.