Liaoning Xinde New Material Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.650	35.880	34.190	35.840	25.211	1,697,372
2024-01-24	35.490	35.760	33.440	34.610	24.346	2,047,667
2024-01-23	35.440	35.680	34.600	35.100	24.691	2,318,179
2024-01-22	39.030	39.040	35.510	35.890	25.246	2,216,269
2024-01-19	40.490	40.600	38.880	38.910	27.371	1,431,499
2024-01-18	40.660	40.990	38.710	40.090	28.201	1,483,994
2024-01-17	42.090	42.170	40.650	40.670	28.609	922,945
2024-01-16	42.420	42.850	41.570	42.100	29.615	1,286,459
2024-01-15	43.290	43.290	42.000	42.300	29.755	1,212,819
2024-01-12	43.660	44.280	43.000	43.230	30.410	1,019,715
2024-01-11	42.350	44.000	41.600	43.740	30.768	1,741,249
2024-01-10	42.270	42.830	41.400	41.570	29.242	1,761,268
2024-01-09	42.010	42.950	41.300	41.880	29.460	1,561,085
2024-01-08	43.160	43.890	42.100	42.100	29.615	1,378,250
2024-01-05	44.090	45.990	42.990	43.150	30.353	2,041,527
2024-01-04	45.680	45.720	43.860	44.090	31.015	1,496,984
2024-01-03	46.000	46.270	45.120	45.570	32.056	1,357,019
2024-01-02	46.790	46.910	46.000	46.000	32.358	1,054,207
2023-12-29	45.960	47.810	45.960	47.080	33.118	1,772,711
2023-12-28	42.900	46.400	42.820	45.950	32.323	2,627,866
2023-12-27	43.460	43.500	42.800	43.000	30.248	984,594
2023-12-26	43.740	43.910	43.210	43.240	30.417	802,690
2023-12-25	43.860	44.420	43.200	43.930	30.902	1,152,715
2023-12-22	43.440	44.790	42.820	44.110	31.029	1,881,071
2023-12-21	43.020	43.760	42.030	43.440	30.557	1,601,487
2023-12-20	43.870	44.080	42.600	42.750	30.072	1,287,154
2023-12-19	43.360	44.380	43.360	43.740	30.768	1,286,738
2023-12-18	44.440	44.620	43.220	43.490	30.592	1,300,221
2023-12-15	44.500	45.000	43.670	43.860	30.853	1,242,110
2023-12-14	44.000	44.970	43.900	44.000	30.951	1,475,916
2023-12-13	45.260	45.260	43.900	44.000	30.951	1,227,171
2023-12-12	45.540	45.860	44.950	45.030	31.676	727,878
2023-12-11	44.810	45.580	44.000	45.440	31.964	1,362,831
2023-12-08	45.070	45.930	44.400	45.080	31.711	1,936,654
2023-12-07	46.020	46.280	44.800	45.080	31.711	1,868,719
2023-12-06	46.020	49.010	46.020	46.680	32.836	2,328,854
2023-12-05	47.260	48.050	45.980	45.980	32.344	1,598,353
2023-12-04	48.100	48.500	47.210	47.490	33.406	1,331,824
2023-12-01	47.390	49.180	46.700	48.620	34.201	2,267,978
2023-11-30	50.410	50.410	47.210	47.720	33.568	2,754,552
2023-11-29	51.820	53.900	50.010	50.120	35.256	4,978,142
2023-11-28	46.960	49.900	46.330	49.900	35.102	3,174,524
2023-11-27	46.090	48.100	45.420	46.820	32.935	2,244,749
2023-11-24	47.620	47.620	45.900	45.990	32.351	1,658,672
2023-11-23	47.240	47.700	46.980	47.600	33.484	1,847,431
2023-11-22	49.100	49.100	47.060	47.270	33.251	2,017,770
2023-11-21	49.800	50.390	48.300	48.670	34.236	2,038,749
2023-11-20	49.480	49.950	47.800	49.730	34.982	2,283,889
2023-11-17	48.090	49.890	47.700	49.510	34.827	2,823,698
2023-11-16	49.770	50.960	48.300	48.580	34.173	3,454,304
2023-11-15	48.950	50.520	48.500	49.490	34.813	3,746,022
2023-11-14	48.950	48.970	47.800	48.580	34.173	3,135,531
2023-11-13	49.340	50.600	48.260	49.240	34.637	4,882,453
2023-11-10	47.300	49.980	46.600	49.030	34.490	6,009,024
2023-11-09	45.370	48.980	45.340	48.090	33.828	5,037,579
2023-11-08	45.020	46.200	44.850	45.340	31.894	2,252,056
2023-11-07	45.800	45.800	44.650	45.000	31.655	1,642,986
2023-11-06	44.450	45.750	44.350	45.630	32.098	1,946,916
2023-11-03	43.950	44.550	43.610	44.240	31.120	1,317,237
2023-11-02	44.590	45.090	43.800	43.820	30.825	1,465,771

← NewerPage 12 of 17 · 995 trading daysOlder →

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.