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
2026-07-22	38.610	39.580	37.440	37.990	37.990	5,667,928
2026-07-21	37.000	39.250	33.220	39.250	39.250	7,973,232
2026-07-20	42.330	42.940	35.700	36.600	36.600	7,231,769
2026-07-17	44.650	44.850	40.290	40.700	40.700	5,604,657
2026-07-16	46.580	47.080	44.060	44.640	44.640	4,534,930
2026-07-15	48.840	49.850	46.670	47.200	47.200	4,232,653
2026-07-14	46.620	49.850	46.300	48.610	48.610	7,087,112
2026-07-13	51.900	53.550	45.890	46.310	46.310	8,360,617
2026-07-10	52.490	53.900	50.620	50.730	50.730	5,164,946
2026-07-09	54.000	54.000	49.660	52.500	52.500	5,043,179
2026-07-08	58.510	59.150	53.460	53.530	53.530	5,368,480
2026-07-07	61.930	61.930	57.830	58.050	58.050	5,047,480
2026-07-06	65.070	66.990	52.060	61.510	61.510	7,472,966
2026-07-03	69.110	70.000	64.540	65.070	65.070	6,638,677
2026-07-02	67.020	73.390	67.020	69.000	69.000	7,185,217
2026-07-01	73.710	74.040	70.990	72.790	72.790	8,706,451
2026-06-30	74.610	75.500	71.880	73.600	73.600	9,421,068
2026-06-29	77.490	81.660	69.550	74.550	74.550	15,911,611
2026-06-26	63.040	75.600	63.040	75.600	75.600	15,688,675
2026-06-25	59.420	64.100	58.430	63.000	63.000	8,170,790
2026-06-24	61.140	61.490	57.200	59.890	59.890	8,253,655
2026-06-23	67.620	67.620	61.210	62.150	62.150	10,175,064
2026-06-22	64.500	67.990	63.700	66.350	66.350	8,165,704
2026-06-18	63.290	65.960	62.000	64.630	64.630	7,540,306
2026-06-17	66.770	69.480	62.510	63.960	63.960	11,502,172
2026-06-16	59.780	65.470	59.000	65.040	65.040	8,579,424
2026-06-15	56.300	59.990	56.260	59.700	59.700	6,736,300
2026-06-12	55.280	58.380	55.200	56.270	56.270	4,615,653
2026-06-11	55.890	57.000	54.000	54.900	54.900	3,994,314
2026-06-10	57.610	57.880	55.080	56.020	56.020	4,739,230
2026-06-09	56.770	58.980	55.700	58.780	58.780	6,418,750
2026-06-08	54.950	57.020	51.860	55.310	55.310	7,674,492
2026-06-05	57.860	58.920	56.720	57.260	57.260	5,855,690
2026-06-04	60.000	60.000	56.660	58.540	58.540	8,919,344
2026-06-03	60.940	64.520	60.100	61.050	61.050	7,539,467
2026-06-02	60.180	63.430	60.010	62.330	62.330	8,471,917
2026-06-01	63.000	63.840	61.500	61.780	61.780	9,589,094
2026-05-29	58.790	67.780	58.660	63.840	63.840	14,070,885
2026-05-28	59.000	60.680	57.350	59.380	59.380	8,101,264
2026-05-27	58.070	60.810	56.730	59.300	59.300	11,137,930
2026-05-26	58.010	62.100	57.750	58.730	58.730	12,517,710
2026-05-25	53.090	58.880	53.000	55.210	55.210	10,285,240
2026-05-22	49.400	54.000	49.400	52.580	52.580	9,265,476
2026-05-21	51.400	54.990	48.960	49.380	49.380	12,276,110
2026-05-20	48.520	50.180	47.320	49.830	49.830	7,919,137
2026-05-19	47.660	49.960	47.040	48.610	48.610	6,500,963
2026-05-18	46.610	49.860	45.230	47.800	47.800	8,246,780
2026-05-15	48.230	50.870	47.600	47.600	47.600	10,175,310
2026-05-14	48.630	50.200	47.100	48.950	48.950	9,904,495
2026-05-13	45.950	49.990	45.260	48.620	48.620	11,752,830
2026-05-12	45.964	46.500	44.729	46.043	45.743	7,698,847
2026-05-11	44.700	46.771	44.071	46.043	45.743	8,213,265
2026-05-08	59.970	63.240	59.800	62.590	44.416	8,494,990
2026-05-07	60.960	61.660	59.220	60.180	42.706	6,193,755
2026-05-06	58.680	60.210	58.680	59.900	42.507	4,535,890
2026-04-30	59.350	59.870	58.000	58.730	41.677	4,401,598
2026-04-29	57.780	60.080	57.580	59.430	42.173	4,400,489
2026-04-28	60.000	60.100	58.180	58.410	41.450	4,632,287
2026-04-27	60.030	61.140	58.800	60.460	42.904	6,852,245
2026-04-24	62.500	63.570	57.990	59.870	42.486	8,821,262

← NewerPage 2 of 17 · 994 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.