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
2026-01-20	52.800	52.950	50.100	50.550	35.872	6,070,614
2026-01-19	51.010	53.500	51.010	52.610	37.334	7,262,841
2026-01-16	50.800	51.800	49.830	50.890	36.113	4,964,878
2026-01-15	49.510	51.900	49.240	50.300	35.695	6,512,244
2026-01-14	48.620	50.100	48.090	49.500	35.127	4,601,868
2026-01-13	49.280	50.500	48.790	48.850	34.666	4,404,140
2026-01-12	49.410	49.660	47.790	49.120	34.857	4,776,382
2026-01-09	48.020	49.700	47.880	49.550	35.162	4,220,039
2026-01-08	48.180	48.820	47.740	48.110	34.140	3,130,964
2026-01-07	48.470	49.190	47.990	48.180	34.190	3,061,029
2026-01-06	48.820	49.260	48.200	48.490	34.410	3,582,918
2026-01-05	46.700	48.260	46.570	48.060	34.105	3,586,374
2025-12-31	47.450	48.090	46.860	46.910	33.289	2,406,613
2025-12-30	47.300	48.030	46.600	47.450	33.672	3,412,501
2025-12-29	48.190	48.760	46.820	47.800	33.920	4,877,368
2025-12-26	48.850	49.390	47.640	48.220	34.219	5,480,057
2025-12-25	48.260	48.700	46.880	47.650	33.814	5,424,068
2025-12-24	46.830	48.980	46.680	48.240	34.233	6,154,396
2025-12-23	45.660	47.890	45.360	47.090	33.417	3,712,871
2025-12-22	45.370	46.330	45.260	45.660	32.402	2,183,502
2025-12-19	45.680	46.270	45.010	45.370	32.196	3,065,587
2025-12-18	46.130	46.760	45.300	45.360	32.189	3,305,693
2025-12-17	45.020	46.750	44.760	46.680	33.126	3,159,849
2025-12-16	45.670	45.670	44.580	44.960	31.905	2,851,090
2025-12-15	46.400	46.780	45.550	45.860	32.544	2,592,641
2025-12-12	47.010	47.800	46.390	46.520	33.012	2,247,209
2025-12-11	47.950	48.360	46.910	47.010	33.360	2,537,566
2025-12-10	48.050	48.670	47.000	47.860	33.963	2,251,655
2025-12-09	48.750	49.000	47.740	48.090	34.126	2,945,991
2025-12-08	47.680	49.350	46.830	48.720	34.573	4,731,869
2025-12-05	47.400	47.960	46.650	47.670	33.828	3,288,316
2025-12-04	48.090	48.340	46.900	47.400	33.637	3,776,276
2025-12-03	49.890	50.310	48.000	48.160	34.176	4,024,034
2025-12-02	50.480	50.980	49.750	49.930	35.432	3,526,673
2025-12-01	51.950	52.370	50.110	50.480	35.822	5,183,925
2025-11-28	50.610	52.660	50.600	51.540	36.574	5,316,785
2025-11-27	50.640	51.990	50.430	50.770	36.028	4,322,003
2025-11-26	52.100	52.770	50.720	50.730	36.000	5,041,510
2025-11-25	50.710	52.780	50.260	52.010	36.908	6,701,195
2025-11-24	51.500	52.040	50.020	50.220	35.638	5,598,844
2025-11-21	54.060	54.590	51.210	51.350	36.440	7,938,830
2025-11-20	56.750	58.270	54.890	55.250	39.207	8,554,252
2025-11-19	57.100	59.300	56.120	56.190	39.874	10,518,422
2025-11-18	62.250	65.220	56.500	56.930	40.399	16,604,763
2025-11-17	58.200	67.800	55.580	64.900	46.055	18,356,064
2025-11-14	58.200	62.970	58.120	59.220	42.024	14,914,599
2025-11-13	53.810	63.490	53.810	59.540	42.252	18,583,466
2025-11-12	54.180	57.960	53.200	55.250	39.207	11,179,639
2025-11-11	53.170	55.810	51.460	53.900	38.249	12,238,223
2025-11-10	52.610	57.780	52.280	52.760	37.440	13,872,048
2025-11-07	46.050	50.770	45.800	50.110	35.560	10,866,816
2025-11-06	46.510	47.740	46.220	46.550	33.033	3,318,361
2025-11-05	45.150	46.860	45.150	46.500	32.998	4,318,388
2025-11-04	46.880	47.390	45.480	45.850	32.537	4,989,417
2025-11-03	48.450	48.500	46.100	46.850	33.246	7,267,530
2025-10-31	45.960	50.830	45.750	48.800	34.630	12,655,231
2025-10-30	45.880	46.980	44.770	46.380	32.913	8,219,970
2025-10-29	44.980	46.680	44.700	45.000	31.933	7,397,846
2025-10-28	44.600	45.880	44.580	45.200	32.075	9,214,620
2025-10-27	41.980	45.600	41.980	45.000	31.933	15,757,847

← NewerPage 4 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.