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
2023-08-01	58.580	58.790	56.600	57.700	40.588	2,975,570
2023-07-31	54.680	59.820	54.680	59.340	41.742	5,288,286
2023-07-28	55.000	55.420	52.940	54.420	38.281	3,141,435
2023-07-27	58.550	59.750	55.210	55.560	39.083	4,112,124
2023-07-26	60.000	60.000	56.900	57.700	40.588	3,998,720
2023-07-25	56.000	60.050	54.830	60.000	42.206	6,717,709
2023-07-24	58.390	59.500	55.650	56.010	39.400	4,873,773
2023-07-21	53.680	58.530	53.500	57.140	40.194	6,592,729
2023-07-20	52.890	55.430	52.890	53.950	37.950	3,215,145
2023-07-19	52.790	53.350	51.710	53.270	37.472	1,655,704
2023-07-18	51.510	53.500	51.210	52.790	37.134	1,685,433
2023-07-17	51.890	51.900	51.000	51.520	36.241	794,225
2023-07-14	53.230	53.240	51.650	51.840	36.466	1,754,126
2023-07-13	52.500	54.180	52.500	53.150	37.388	2,165,812
2023-07-12	52.660	53.440	52.300	52.710	37.078	1,843,642
2023-07-11	51.900	52.780	51.210	52.630	37.022	2,328,472
2023-07-10	49.260	52.960	49.260	52.260	36.762	3,262,207
2023-07-07	49.790	50.100	49.210	49.210	34.616	640,958
2023-07-06	50.370	50.560	49.860	49.960	35.144	676,478
2023-07-05	51.470	51.470	50.260	50.380	35.439	1,247,259
2023-07-04	50.700	51.320	50.310	51.190	36.009	1,293,829
2023-07-03	50.290	51.150	50.200	50.700	35.664	1,756,655
2023-06-30	48.610	50.850	48.600	50.140	35.270	2,375,610
2023-06-29	48.020	48.910	47.960	48.580	34.173	1,086,695
2023-06-28	48.310	48.400	47.480	48.030	33.786	766,358
2023-06-27	47.650	48.880	47.650	48.370	34.025	860,554
2023-06-26	47.560	48.680	46.900	47.650	33.519	1,084,227
2023-06-21	48.700	49.500	47.720	47.750	33.589	1,309,096
2023-06-20	48.320	49.300	47.800	48.700	34.257	1,258,892
2023-06-19	49.390	49.700	48.400	48.490	34.110	1,073,240
2023-06-16	49.250	49.840	49.050	49.450	34.785	1,147,339
2023-06-15	48.550	49.480	47.910	49.390	34.743	1,317,118
2023-06-14	49.530	49.580	48.540	48.540	34.145	1,117,767
2023-06-13	48.760	50.100	48.390	49.660	34.933	1,784,406
2023-06-12	48.960	49.500	47.740	49.300	34.679	1,394,181
2023-06-09	48.220	49.250	48.000	48.950	34.433	1,555,675
2023-06-08	48.750	49.740	48.220	48.220	33.920	1,677,374
2023-06-07	50.400	50.460	48.380	48.800	34.328	2,046,075
2023-06-06	52.630	52.800	50.330	50.460	35.495	2,394,825
2023-06-05	54.500	54.540	52.640	52.990	37.275	2,809,652
2023-06-02	52.490	55.190	51.950	54.690	38.471	3,765,731
2023-06-01	51.030	52.580	50.700	51.840	36.466	1,700,684
2023-05-31	51.940	52.460	51.040	51.120	35.960	1,425,058
2023-05-30	78.960	80.270	77.300	78.910	36.302	1,740,403
2023-05-29	80.120	80.500	78.530	79.580	36.610	1,338,169
2023-05-26	80.060	80.300	78.000	80.230	36.909	1,620,172
2023-05-25	80.980	80.980	79.510	80.610	37.084	1,236,067
2023-05-24	79.140	80.960	78.520	80.370	36.974	1,506,845
2023-05-23	79.300	81.090	78.590	79.700	36.665	1,521,877
2023-05-22	78.770	79.360	77.850	79.300	36.481	1,260,811
2023-05-19	78.530	79.390	77.940	78.810	36.256	849,925
2023-05-18	79.280	79.360	77.880	78.550	36.136	970,127
2023-05-17	78.720	79.450	78.020	79.280	36.472	910,909
2023-05-16	79.000	79.290	77.900	78.700	36.205	1,217,829
2023-05-15	76.800	79.680	76.800	79.000	36.343	1,784,293
2023-05-12	77.900	79.400	76.200	76.740	35.304	1,362,850
2023-05-11	77.020	78.700	76.180	77.810	35.796	1,597,118
2023-05-10	74.600	78.080	74.200	77.050	35.446	2,652,659
2023-05-09	77.690	77.740	74.460	74.600	34.319	2,809,203
2023-05-08	79.320	79.800	76.880	77.060	35.451	2,905,992

← NewerPage 14 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.