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
2023-02-06	121.38	121.87	119.10	120.32	55.352	857,851
2023-02-03	121.01	121.87	119.70	121.33	55.817	1,053,991
2023-02-02	121.88	123.50	120.71	121.77	56.019	1,005,691
2023-02-01	120.23	122.88	120.23	121.78	56.024	1,069,785
2023-01-31	122.06	122.99	119.81	120.65	55.504	1,108,700
2023-01-30	125.00	127.56	121.38	122.04	56.144	1,843,852
2023-01-20	118.90	124.98	117.32	122.89	56.535	2,657,113
2023-01-19	116.10	121.88	115.62	119.33	54.897	2,154,742
2023-01-18	111.24	118.36	110.79	117.01	53.830	2,824,924
2023-01-17	112.48	114.03	110.80	111.23	51.171	868,773
2023-01-16	110.32	112.50	109.00	112.48	51.746	1,363,743
2023-01-13	109.82	111.84	108.83	110.35	50.766	1,165,797
2023-01-12	110.60	111.57	107.68	109.59	50.416	1,812,190
2023-01-11	114.30	114.30	108.62	108.88	50.089	2,721,182
2023-01-10	117.14	117.99	112.21	113.96	52.426	3,504,623
2023-01-09	117.00	121.38	115.69	117.15	53.894	1,364,724
2023-01-06	116.83	120.50	115.92	116.98	53.816	1,758,201
2023-01-05	111.06	117.85	110.82	116.90	53.779	2,452,346
2023-01-04	112.78	112.78	110.50	111.06	51.092	979,602
2023-01-03	110.46	113.70	109.11	113.37	52.155	1,448,843
2022-12-30	111.02	112.30	107.11	110.46	50.816	989,306
2022-12-29	108.60	113.15	107.67	109.65	50.444	1,054,421
2022-12-28	112.49	113.50	105.70	109.05	50.168	2,324,422
2022-12-27	114.51	115.74	111.08	113.30	52.123	1,439,028
2022-12-26	108.91	115.77	108.30	115.15	52.974	1,515,470
2022-12-23	111.11	112.39	109.00	109.20	50.237	992,062
2022-12-22	113.00	113.80	110.12	112.13	51.585	852,294
2022-12-21	117.40	117.40	112.51	112.86	51.920	1,451,128
2022-12-20	119.90	119.90	116.01	117.45	54.032	1,092,668
2022-12-19	119.73	121.49	117.46	120.34	55.362	1,624,926
2022-12-16	124.10	125.59	118.00	118.00	54.285	1,858,006
2022-12-15	121.05	128.00	120.61	126.13	58.025	2,063,136
2022-12-14	124.31	124.95	121.28	122.06	56.153	1,186,081
2022-12-13	129.00	129.00	123.30	123.87	56.986	1,496,366
2022-12-12	128.64	130.49	125.03	128.30	59.023	1,981,334
2022-12-09	128.68	130.34	126.28	128.80	59.254	1,865,167
2022-12-08	130.59	134.85	128.38	128.58	59.152	2,215,012
2022-12-07	120.10	137.00	119.17	132.49	60.951	4,546,400
2022-12-06	120.40	123.89	118.11	121.55	55.918	2,010,474
2022-12-05	125.75	126.90	119.23	121.44	55.868	1,789,266
2022-12-02	126.60	127.59	123.26	125.98	57.956	1,655,465
2022-12-01	121.00	127.82	120.89	126.01	57.970	2,857,684
2022-11-30	125.68	125.97	116.07	118.89	54.694	2,788,844
2022-11-29	124.50	126.50	122.35	124.00	57.045	1,734,924
2022-11-28	125.00	131.89	124.59	125.47	57.722	2,632,356
2022-11-25	125.01	130.00	125.01	127.60	58.701	2,446,336
2022-11-24	116.99	131.50	116.99	127.00	58.425	3,982,571
2022-11-23	120.78	122.20	116.19	117.78	54.184	2,025,573
2022-11-22	122.20	124.25	119.51	120.67	55.513	2,640,476
2022-11-21	112.17	124.49	112.17	124.28	57.174	4,193,467
2022-11-18	115.00	115.00	110.66	110.95	51.042	2,289,510
2022-11-17	116.60	116.91	113.01	114.34	52.601	1,565,391
2022-11-16	121.49	121.50	116.35	117.36	53.991	1,579,550
2022-11-15	118.50	123.99	115.61	121.78	56.024	2,750,718
2022-11-14	121.00	121.46	116.18	117.14	53.889	1,630,485
2022-11-11	125.50	129.10	119.12	121.30	55.803	2,838,767
2022-11-10	129.00	133.10	123.00	123.59	56.857	1,729,555
2022-11-09	133.71	134.87	129.66	130.32	59.953	1,182,467
2022-11-08	134.00	139.18	131.50	133.63	61.476	2,926,908
2022-11-07	130.00	138.00	130.00	132.09	60.767	1,899,094

← NewerPage 16 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.