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
2026-04-23	63.180	63.880	61.320	61.840	43.884	5,982,091
2026-04-22	63.360	65.000	62.580	63.880	45.331	5,679,814
2026-04-21	64.000	64.780	60.900	63.640	45.161	6,097,223
2026-04-20	61.960	65.500	61.510	63.430	45.012	7,555,281
2026-04-17	61.120	64.880	60.890	62.400	44.281	8,905,486
2026-04-16	61.920	61.950	60.370	61.580	43.699	6,491,365
2026-04-15	61.650	62.760	60.610	61.350	43.536	6,567,982
2026-04-14	63.000	64.750	61.310	62.230	44.160	9,519,860
2026-04-13	57.660	65.000	57.520	63.500	45.062	13,558,360
2026-04-10	58.100	60.240	57.000	58.910	41.804	12,743,305
2026-04-09	57.600	59.840	57.130	59.160	41.982	11,391,761
2026-04-08	57.000	58.290	57.000	57.960	41.130	8,222,644
2026-04-07	58.560	59.960	56.780	57.370	40.712	8,986,989
2026-04-03	54.620	59.590	54.320	57.100	40.520	12,926,339
2026-04-02	52.350	55.570	51.100	54.190	38.455	9,478,146
2026-04-01	52.500	53.530	51.770	52.580	37.312	6,009,339
2026-03-31	54.010	54.870	51.490	51.490	36.539	7,572,704
2026-03-30	53.940	53.940	52.330	53.500	37.965	6,366,366
2026-03-27	54.000	55.100	53.410	55.000	39.030	9,758,963
2026-03-26	52.990	57.080	52.800	55.580	39.441	11,191,455
2026-03-25	53.930	54.300	52.770	53.390	37.887	5,122,052
2026-03-24	53.860	55.550	52.240	53.940	38.278	7,020,899
2026-03-23	50.560	54.800	50.210	52.300	37.114	7,947,462
2026-03-20	51.250	53.720	50.730	51.680	36.674	5,796,812
2026-03-19	51.190	52.640	50.420	50.650	35.943	3,432,047
2026-03-18	52.020	52.380	51.150	51.910	36.837	3,539,049
2026-03-17	54.250	56.200	51.810	51.990	36.894	7,238,581
2026-03-16	52.790	55.200	52.140	54.790	38.881	6,690,062
2026-03-13	51.680	54.690	51.010	53.100	37.682	7,601,000
2026-03-12	53.390	55.250	51.470	51.880	36.816	7,732,430
2026-03-11	49.950	53.940	49.480	53.000	37.611	11,440,248
2026-03-10	49.360	50.090	49.010	49.510	35.134	3,884,413
2026-03-09	47.400	49.990	47.400	49.360	35.027	7,188,350
2026-03-06	43.740	49.460	43.500	48.250	34.240	8,875,038
2026-03-05	44.300	44.420	43.150	43.640	30.968	2,282,135
2026-03-04	43.080	44.310	43.080	43.430	30.819	2,480,014
2026-03-03	45.390	46.200	43.990	44.090	31.288	3,490,876
2026-03-02	46.520	46.880	45.010	45.280	32.132	2,949,445
2026-02-27	46.720	47.180	46.220	47.090	33.417	2,502,289
2026-02-26	48.460	48.460	46.530	46.900	33.282	3,005,418
2026-02-25	47.310	48.210	46.920	47.690	33.842	2,636,503
2026-02-24	47.100	47.550	46.500	46.960	33.324	2,348,821
2026-02-13	46.680	47.600	46.440	46.780	33.197	2,170,251
2026-02-12	46.650	47.140	46.090	46.660	33.111	1,591,309
2026-02-11	46.440	46.840	46.340	46.420	32.941	1,592,499
2026-02-10	47.370	47.420	46.420	46.440	32.955	2,684,854
2026-02-09	47.720	47.720	46.700	47.500	33.708	2,371,529
2026-02-06	45.820	47.050	45.500	46.660	33.111	2,774,800
2026-02-05	46.460	47.020	45.750	46.170	32.764	1,968,119
2026-02-04	47.000	47.260	46.260	47.030	33.374	2,137,869
2026-02-03	47.370	47.720	46.810	47.000	33.353	2,715,569
2026-02-02	48.010	48.480	46.400	46.500	32.998	3,081,820
2026-01-30	48.170	48.840	46.410	48.490	34.410	5,334,068
2026-01-29	49.630	50.580	48.520	48.700	34.559	3,838,847
2026-01-28	50.800	51.800	49.330	49.340	35.013	3,825,141
2026-01-27	51.330	51.880	48.260	51.800	36.759	5,153,076
2026-01-26	53.230	53.700	50.880	51.330	36.425	4,360,082
2026-01-23	51.990	53.090	51.750	53.090	37.674	4,434,420
2026-01-22	52.170	52.850	51.390	51.960	36.873	3,830,258
2026-01-21	50.240	52.380	49.660	52.160	37.014	4,380,493

← NewerPage 3 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.