Liaoning Xinde New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 125.99 | 129.38 | 123.42 | 128.77 | 59.240 | 2,824,949 |
| 2022-11-03 | 114.00 | 126.28 | 113.50 | 124.60 | 57.321 | 2,710,745 |
| 2022-11-02 | 109.00 | 116.66 | 108.21 | 115.47 | 53.121 | 2,673,318 |
| 2022-11-01 | 107.18 | 112.50 | 107.18 | 110.20 | 50.697 | 2,099,896 |
| 2022-10-31 | 105.00 | 110.52 | 104.80 | 109.78 | 50.504 | 2,325,014 |
| 2022-10-28 | 112.96 | 112.96 | 104.60 | 105.60 | 48.581 | 2,538,685 |
| 2022-10-27 | 121.80 | 121.96 | 111.30 | 112.70 | 51.847 | 3,502,529 |
| 2022-10-26 | 127.50 | 128.78 | 119.58 | 121.80 | 56.033 | 2,778,946 |
| 2022-10-25 | 123.67 | 126.83 | 118.00 | 124.20 | 57.137 | 1,495,102 |
| 2022-10-24 | 122.85 | 127.35 | 120.00 | 123.18 | 56.668 | 1,228,119 |
| 2022-10-21 | 121.91 | 124.74 | 119.03 | 122.85 | 56.516 | 1,514,861 |
| 2022-10-20 | 127.77 | 127.77 | 119.06 | 121.12 | 55.720 | 2,471,930 |
| 2022-10-19 | 122.01 | 132.50 | 121.58 | 129.06 | 59.373 | 2,756,128 |
| 2022-10-18 | 121.00 | 125.15 | 120.51 | 123.97 | 57.032 | 2,790,312 |
| 2022-10-17 | 129.63 | 129.63 | 117.21 | 123.00 | 56.585 | 3,678,833 |
| 2022-10-14 | 136.00 | 138.50 | 126.88 | 130.50 | 60.036 | 2,428,880 |
| 2022-10-13 | 131.00 | 138.28 | 131.00 | 136.00 | 62.566 | 2,073,317 |
| 2022-10-12 | 125.97 | 134.27 | 125.28 | 132.20 | 60.818 | 1,686,144 |
| 2022-10-11 | 121.79 | 130.30 | 121.42 | 127.26 | 58.545 | 1,592,479 |
| 2022-10-10 | 118.22 | 125.50 | 116.06 | 122.00 | 56.125 | 2,549,790 |
| 2022-09-30 | 127.10 | 130.58 | 117.20 | 118.11 | 54.336 | 2,836,703 |
| 2022-09-29 | 132.10 | 134.11 | 128.03 | 128.03 | 58.899 | 1,895,518 |
| 2022-09-28 | 144.46 | 144.80 | 129.88 | 131.47 | 60.482 | 3,451,623 |
| 2022-09-27 | 148.07 | 150.80 | 142.10 | 145.90 | 67.120 | 2,017,713 |
| 2022-09-26 | 140.95 | 148.11 | 140.95 | 148.07 | 68.119 | 2,408,435 |
| 2022-09-23 | 146.57 | 152.28 | 143.70 | 143.70 | 66.108 | 2,894,264 |
| 2022-09-22 | 141.20 | 149.79 | 140.08 | 147.66 | 67.930 | 2,953,349 |
| 2022-09-21 | 140.97 | 144.88 | 137.08 | 142.68 | 65.639 | 3,350,098 |
| 2022-09-20 | 140.00 | 149.44 | 140.00 | 142.50 | 65.556 | 4,894,099 |
| 2022-09-19 | 138.00 | 144.50 | 134.00 | 137.01 | 63.030 | 4,495,364 |
| 2022-09-16 | 138.10 | 146.66 | 138.02 | 141.89 | 65.275 | 5,264,205 |
| 2022-09-15 | 156.54 | 157.78 | 137.80 | 139.02 | 63.955 | 8,133,838 |
| 2022-09-14 | 151.50 | 161.00 | 150.00 | 156.60 | 72.043 | 6,735,025 |
| 2022-09-13 | 158.80 | 164.10 | 147.23 | 155.23 | 71.412 | 11,665,146 |
| 2022-09-09 | 169.00 | 180.00 | 160.01 | 160.40 | 73.791 | 23,267,384 |
← NewerPage 17 of 17 · 995 trading days
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.