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
2023-05-05	81.300	81.300	78.550	79.330	36.495	1,297,681
2023-05-04	81.080	82.330	80.310	81.300	37.401	1,048,085
2023-04-28	80.920	81.580	80.320	81.190	37.351	1,090,392
2023-04-27	82.500	83.300	80.260	81.000	37.263	1,389,098
2023-04-26	79.800	83.880	79.800	82.830	38.105	1,322,535
2023-04-25	82.790	82.880	80.060	80.430	37.001	1,639,652
2023-04-24	82.640	83.980	81.630	83.160	38.257	1,786,211
2023-04-21	86.550	88.380	82.000	82.050	37.747	3,202,674
2023-04-20	89.910	90.200	85.690	86.050	39.587	2,323,893
2023-04-19	90.010	90.600	88.700	90.360	41.569	1,058,609
2023-04-18	90.070	91.460	89.910	90.480	41.625	1,337,881
2023-04-17	90.370	91.470	89.010	90.080	41.441	1,531,793
2023-04-14	88.120	90.600	88.030	89.960	41.385	1,806,413
2023-04-13	89.080	89.620	87.890	87.960	40.465	1,305,711
2023-04-12	89.290	90.480	88.200	89.490	41.169	1,399,206
2023-04-11	91.090	91.090	88.700	88.880	40.889	1,646,735
2023-04-10	90.360	91.490	88.670	91.200	41.956	1,886,188
2023-04-07	90.040	90.930	89.240	90.370	41.574	877,939
2023-04-06	90.130	91.490	87.800	90.070	41.436	1,940,966
2023-04-04	93.990	93.990	90.010	90.920	41.827	1,473,670
2023-04-03	91.290	92.850	90.020	92.760	42.674	1,526,686
2023-03-31	93.760	95.100	91.220	91.500	42.094	1,816,337
2023-03-30	91.110	93.280	90.830	93.250	42.899	1,216,327
2023-03-29	92.540	93.510	90.750	91.100	41.910	1,237,548
2023-03-28	94.000	94.750	92.410	92.450	42.531	1,022,753
2023-03-27	95.000	95.880	93.700	94.290	43.377	1,414,353
2023-03-24	93.350	95.680	91.900	95.380	43.879	1,829,149
2023-03-23	94.810	96.000	92.880	93.320	42.931	2,392,897
2023-03-22	94.940	97.450	94.700	95.400	43.888	1,852,886
2023-03-21	91.600	95.300	91.390	94.690	43.561	2,088,997
2023-03-20	91.300	91.930	89.580	91.600	42.140	1,583,313
2023-03-17	93.390	93.930	91.300	91.360	42.030	2,119,126
2023-03-16	93.000	94.280	92.780	93.120	42.839	1,543,264
2023-03-15	93.680	95.930	93.010	93.360	42.950	1,978,640
2023-03-14	96.850	96.850	91.770	92.980	42.775	3,024,033
2023-03-13	99.230	99.980	96.020	96.510	44.399	2,234,112
2023-03-10	101.50	101.50	99.000	99.200	45.636	2,082,670
2023-03-09	102.38	102.91	100.88	102.16	46.998	2,737,224
2023-03-08	103.80	104.69	102.18	103.71	47.711	1,078,403
2023-03-07	106.80	107.29	104.25	104.30	47.982	1,185,552
2023-03-06	106.80	107.96	105.70	106.90	49.179	751,681
2023-03-03	105.12	107.67	105.07	107.14	49.289	683,796
2023-03-02	110.50	110.50	105.89	106.03	48.778	2,354,941
2023-03-01	110.39	110.47	109.76	110.30	50.743	653,644
2023-02-28	109.77	110.75	109.52	110.17	50.683	514,526
2023-02-27	110.53	112.30	109.61	109.80	50.513	892,729
2023-02-24	112.89	113.00	110.65	111.11	51.115	821,521
2023-02-23	110.90	112.73	110.52	112.23	51.631	1,004,273
2023-02-22	112.30	112.30	110.40	110.94	51.037	945,301
2023-02-21	111.40	112.97	110.56	112.38	51.700	1,053,571
2023-02-20	111.80	112.40	108.59	111.52	51.304	1,369,894
2023-02-17	113.05	113.60	110.20	111.00	51.065	1,131,409
2023-02-16	118.27	118.50	113.14	113.14	52.049	2,015,745
2023-02-15	118.85	120.39	117.95	118.26	54.405	1,178,508
2023-02-14	121.80	124.55	118.51	119.15	54.814	2,120,875
2023-02-13	118.40	120.45	117.42	120.09	55.247	1,169,085
2023-02-10	121.50	121.60	117.50	118.62	54.570	1,243,841
2023-02-09	118.05	121.61	116.68	121.18	55.748	1,795,310
2023-02-08	118.68	120.90	117.80	118.02	54.294	1,167,219
2023-02-07	120.32	120.78	116.20	118.00	54.285	1,724,733

← NewerPage 15 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.