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
2023-11-01	44.600	45.500	44.180	44.490	31.296	2,084,633
2023-10-31	45.890	46.130	44.350	45.130	31.746	3,327,747
2023-10-30	43.030	46.230	43.010	45.750	32.182	4,427,319
2023-10-27	40.300	44.000	39.910	43.550	30.635	5,542,445
2023-10-26	41.000	41.100	39.800	40.490	28.482	1,851,711
2023-10-25	40.000	41.730	40.000	41.120	28.925	2,912,508
2023-10-24	38.650	39.640	38.530	39.540	27.814	1,495,856
2023-10-23	40.010	40.010	38.140	38.630	27.174	1,505,592
2023-10-20	39.900	40.890	39.720	40.210	28.285	1,417,179
2023-10-19	39.580	40.700	39.480	40.050	28.173	1,102,994
2023-10-18	41.030	41.030	39.820	39.850	28.032	1,095,946
2023-10-17	41.300	41.850	40.820	41.200	28.982	1,229,694
2023-10-16	42.790	42.790	41.140	41.310	29.059	1,561,065
2023-10-13	43.530	43.620	42.160	42.500	29.896	1,659,146
2023-10-12	43.330	44.200	42.820	43.750	30.775	1,924,725
2023-10-11	43.570	43.750	42.880	43.200	30.388	1,356,496
2023-10-10	43.690	44.370	43.330	43.540	30.628	1,284,187
2023-10-09	43.840	44.770	43.410	43.620	30.684	1,457,959
2023-09-28	44.040	44.390	43.000	43.740	30.768	1,566,875
2023-09-27	43.800	45.420	43.730	43.780	30.796	2,046,389
2023-09-26	45.080	45.170	43.700	44.040	30.979	1,892,995
2023-09-25	44.000	45.780	43.510	45.330	31.887	2,585,954
2023-09-22	42.500	43.900	42.440	43.810	30.818	1,335,403
2023-09-21	42.800	43.090	42.230	42.710	30.044	980,280
2023-09-20	43.510	43.790	42.730	42.800	30.107	1,084,193
2023-09-19	43.330	43.980	42.800	43.850	30.846	1,400,921
2023-09-18	42.980	44.290	42.510	43.500	30.600	1,562,653
2023-09-15	42.500	44.110	42.080	43.120	30.332	1,861,649
2023-09-14	43.000	43.130	42.000	42.290	29.748	1,169,365
2023-09-13	44.000	44.000	42.500	43.010	30.255	1,564,819
2023-09-12	43.610	44.140	43.160	43.890	30.874	1,349,822
2023-09-11	43.000	43.890	42.650	43.550	30.635	1,492,698
2023-09-08	43.630	44.170	42.880	42.980	30.234	1,739,862
2023-09-07	45.870	45.870	43.690	43.950	30.916	2,273,665
2023-09-06	44.950	46.150	44.540	45.990	32.351	2,397,171
2023-09-05	44.000	45.540	43.610	45.390	31.929	3,646,653
2023-09-04	43.220	44.010	42.730	44.010	30.958	2,196,364
2023-09-01	43.210	43.790	42.690	42.800	30.107	1,666,537
2023-08-31	44.000	44.090	42.770	43.310	30.466	2,226,335
2023-08-30	43.300	44.640	43.280	44.090	31.015	2,940,996
2023-08-29	41.890	43.840	41.890	43.550	30.635	3,097,177
2023-08-28	45.280	46.140	41.750	42.240	29.713	3,930,722
2023-08-25	45.800	45.820	41.660	42.900	30.177	5,315,576
2023-08-24	49.690	50.030	48.360	48.410	34.053	2,173,281
2023-08-23	51.290	51.720	49.670	49.750	34.996	1,872,055
2023-08-22	51.700	52.350	50.030	51.210	36.023	3,008,558
2023-08-21	54.300	55.180	51.710	51.710	36.375	4,249,718
2023-08-18	57.560	59.870	55.500	55.500	39.041	5,403,587
2023-08-17	60.100	65.580	58.590	58.870	41.411	7,605,827
2023-08-16	55.600	56.980	55.600	56.560	39.786	2,621,923
2023-08-15	58.560	58.600	55.390	55.910	39.329	3,552,762
2023-08-14	58.000	59.880	57.500	58.720	41.306	3,167,388
2023-08-11	60.010	61.480	58.440	58.500	41.151	3,264,741
2023-08-10	61.100	62.470	60.510	61.260	43.093	3,164,225
2023-08-09	64.250	64.620	60.200	60.800	42.769	4,706,157
2023-08-08	64.960	68.000	62.800	64.250	45.196	5,169,454
2023-08-07	63.080	68.300	63.050	66.000	46.427	7,056,121
2023-08-04	59.860	66.360	58.480	64.200	45.161	7,476,086
2023-08-03	58.500	60.360	57.340	59.970	42.185	3,549,950
2023-08-02	57.990	62.980	57.830	58.980	41.489	4,204,564

← NewerPage 13 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.