Liaoning Xinde New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 33.690 | 33.690 | 31.260 | 32.060 | 22.552 | 2,131,664 |
| 2024-04-29 | 30.460 | 33.470 | 30.460 | 33.210 | 23.361 | 2,564,639 |
| 2024-04-26 | 30.480 | 31.390 | 30.020 | 30.740 | 21.624 | 1,616,576 |
| 2024-04-25 | 29.850 | 31.590 | 29.650 | 30.750 | 21.631 | 2,073,427 |
| 2024-04-24 | 29.200 | 30.410 | 28.810 | 30.030 | 21.124 | 2,633,180 |
| 2024-04-23 | 30.750 | 31.410 | 30.350 | 31.400 | 22.088 | 1,358,775 |
| 2024-04-22 | 30.400 | 30.880 | 29.380 | 30.350 | 21.349 | 1,200,365 |
| 2024-04-19 | 31.220 | 31.440 | 30.350 | 30.650 | 21.560 | 1,879,331 |
| 2024-04-18 | 32.000 | 32.520 | 30.510 | 31.560 | 22.200 | 2,084,248 |
| 2024-04-17 | 31.580 | 32.670 | 31.580 | 32.230 | 22.672 | 2,108,130 |
| 2024-04-16 | 33.000 | 33.200 | 29.200 | 31.190 | 21.940 | 3,527,809 |
| 2024-04-15 | 35.450 | 36.320 | 32.910 | 33.650 | 23.671 | 2,711,550 |
| 2024-04-12 | 36.700 | 37.750 | 35.660 | 36.000 | 25.324 | 3,156,800 |
| 2024-04-11 | 37.530 | 39.160 | 36.530 | 36.970 | 26.006 | 3,999,798 |
| 2024-04-10 | 39.000 | 39.380 | 37.390 | 37.970 | 26.710 | 4,142,514 |
| 2024-04-09 | 36.180 | 39.680 | 35.860 | 39.200 | 27.575 | 6,423,820 |
| 2024-04-08 | 35.910 | 38.660 | 35.520 | 36.600 | 25.746 | 3,442,570 |
| 2024-04-03 | 37.600 | 38.480 | 36.370 | 36.470 | 25.654 | 4,775,524 |
| 2024-04-02 | 37.120 | 38.790 | 36.120 | 38.390 | 27.005 | 6,741,418 |
| 2024-04-01 | 35.780 | 37.500 | 35.540 | 36.850 | 25.922 | 4,704,568 |
| 2024-03-29 | 37.000 | 38.840 | 36.000 | 36.140 | 25.422 | 6,777,645 |
| 2024-03-28 | 35.360 | 37.700 | 34.840 | 37.700 | 26.520 | 7,798,866 |
| 2024-03-27 | 35.000 | 37.400 | 34.380 | 35.750 | 25.148 | 8,606,261 |
| 2024-03-26 | 31.360 | 36.390 | 31.360 | 35.450 | 24.937 | 8,875,054 |
| 2024-03-25 | 32.600 | 32.820 | 31.350 | 31.440 | 22.116 | 2,017,521 |
| 2024-03-22 | 33.700 | 33.950 | 32.500 | 32.600 | 22.932 | 2,387,835 |
| 2024-03-21 | 34.200 | 34.320 | 33.380 | 33.700 | 23.706 | 2,677,978 |
| 2024-03-20 | 33.560 | 34.360 | 33.410 | 34.200 | 24.058 | 2,417,340 |
| 2024-03-19 | 34.300 | 34.450 | 33.810 | 34.000 | 23.917 | 3,135,203 |
| 2024-03-18 | 33.170 | 34.850 | 32.810 | 34.590 | 24.332 | 5,726,401 |
| 2024-03-15 | 32.400 | 33.150 | 32.300 | 33.090 | 23.277 | 3,420,156 |
| 2024-03-14 | 33.630 | 34.480 | 32.050 | 32.770 | 23.052 | 4,915,928 |
| 2024-03-13 | 34.200 | 35.400 | 33.530 | 33.900 | 23.847 | 6,153,757 |
| 2024-03-12 | 35.900 | 38.120 | 34.800 | 34.890 | 24.543 | 10,909,036 |
| 2024-03-11 | 28.890 | 34.660 | 28.890 | 34.660 | 24.381 | 4,263,999 |
| 2024-03-08 | 28.920 | 29.280 | 28.280 | 28.880 | 20.315 | 1,483,974 |
| 2024-03-07 | 29.790 | 30.000 | 28.710 | 28.940 | 20.357 | 2,275,237 |
| 2024-03-06 | 28.850 | 30.030 | 28.850 | 29.790 | 20.955 | 2,165,635 |
| 2024-03-05 | 29.690 | 30.030 | 28.880 | 28.980 | 20.386 | 1,975,469 |
| 2024-03-04 | 30.900 | 31.300 | 29.090 | 30.040 | 21.131 | 2,686,729 |
| 2024-03-01 | 30.030 | 31.300 | 29.600 | 30.880 | 21.722 | 2,804,665 |
| 2024-02-29 | 29.000 | 30.200 | 28.720 | 30.000 | 21.103 | 3,385,710 |
| 2024-02-28 | 31.690 | 33.490 | 29.020 | 29.150 | 20.505 | 5,117,261 |
| 2024-02-27 | 30.500 | 31.570 | 29.950 | 31.530 | 22.179 | 2,275,913 |
| 2024-02-26 | 30.280 | 31.130 | 29.610 | 30.450 | 21.420 | 2,386,653 |
| 2024-02-23 | 29.340 | 30.020 | 28.810 | 30.020 | 21.117 | 2,810,028 |
| 2024-02-22 | 28.000 | 29.190 | 27.810 | 29.180 | 20.526 | 2,378,480 |
| 2024-02-21 | 27.500 | 29.390 | 27.010 | 28.480 | 20.034 | 2,836,026 |
| 2024-02-20 | 27.130 | 28.340 | 26.420 | 27.830 | 19.577 | 3,584,410 |
| 2024-02-19 | 27.120 | 27.980 | 26.500 | 27.390 | 19.267 | 3,217,605 |
| 2024-02-08 | 23.380 | 27.820 | 22.500 | 27.310 | 19.211 | 4,781,531 |
| 2024-02-07 | 25.030 | 25.650 | 22.810 | 23.340 | 16.418 | 3,904,290 |
| 2024-02-06 | 23.800 | 25.700 | 22.190 | 25.390 | 17.860 | 3,922,065 |
| 2024-02-05 | 27.300 | 27.660 | 23.660 | 24.510 | 17.241 | 2,953,139 |
| 2024-02-02 | 29.770 | 30.130 | 26.650 | 27.800 | 19.556 | 2,567,812 |
| 2024-02-01 | 29.890 | 30.270 | 29.100 | 29.470 | 20.730 | 1,871,420 |
| 2024-01-31 | 32.020 | 32.510 | 29.900 | 30.030 | 21.124 | 2,703,164 |
| 2024-01-30 | 32.710 | 33.470 | 32.050 | 32.050 | 22.545 | 2,224,319 |
| 2024-01-29 | 35.000 | 35.200 | 33.490 | 33.490 | 23.558 | 1,348,059 |
| 2024-01-26 | 35.770 | 36.050 | 34.480 | 34.690 | 24.402 | 1,733,068 |
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.