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
2025-10-24	39.400	40.200	39.310	40.200	28.527	3,583,843
2025-10-23	38.110	39.980	37.910	39.760	28.215	4,110,211
2025-10-22	38.560	38.880	37.880	38.290	27.172	2,504,809
2025-10-21	37.750	39.300	37.560	38.930	27.626	4,073,272
2025-10-20	37.900	38.380	37.250	37.750	26.789	3,475,788
2025-10-17	37.550	39.500	36.870	36.870	26.164	4,568,408
2025-10-16	38.150	38.580	37.380	37.550	26.647	4,635,608
2025-10-15	37.590	38.310	37.200	37.920	26.909	3,107,933
2025-10-14	39.510	39.800	37.400	37.590	26.675	3,486,936
2025-10-13	37.470	39.320	37.030	39.240	27.846	3,570,693
2025-10-10	40.180	41.280	39.150	39.480	28.016	4,761,817
2025-10-09	41.600	41.680	39.970	40.090	28.449	6,556,190
2025-09-30	38.540	42.510	38.540	41.500	29.450	9,006,122
2025-09-29	37.600	39.280	37.600	38.700	27.463	4,140,123
2025-09-26	37.420	38.130	37.300	37.550	26.647	2,320,919
2025-09-25	38.130	38.860	37.410	37.500	26.611	3,879,608
2025-09-24	37.630	38.780	37.520	38.610	27.399	3,193,604
2025-09-23	39.200	39.590	37.100	38.040	26.994	4,693,079
2025-09-22	39.450	40.650	38.920	39.290	27.881	2,861,298
2025-09-19	40.330	40.780	39.300	39.430	27.981	4,422,010
2025-09-18	41.910	42.100	40.000	40.500	28.740	5,122,832
2025-09-17	42.180	42.350	41.480	41.900	29.734	4,075,888
2025-09-16	42.200	42.510	40.800	41.980	29.790	5,791,908
2025-09-15	41.950	43.560	41.950	42.520	30.174	6,621,226
2025-09-12	42.530	42.600	41.550	42.070	29.854	5,014,563
2025-09-11	42.010	42.770	41.400	42.580	30.216	5,490,842
2025-09-10	42.420	43.280	41.290	42.220	29.961	7,825,026
2025-09-09	42.810	44.240	42.420	43.150	30.621	8,276,516
2025-09-08	44.000	44.000	41.780	43.260	30.699	11,598,860
2025-09-05	38.710	44.750	38.400	43.450	30.834	16,424,905
2025-09-04	38.100	40.290	37.900	38.580	27.378	8,422,945
2025-09-03	38.020	39.170	37.880	38.160	27.080	5,170,597
2025-09-02	38.100	39.390	37.660	38.000	26.966	5,418,754
2025-09-01	37.200	38.640	37.020	38.160	27.080	4,566,196
2025-08-29	36.530	38.490	36.130	37.290	26.462	5,888,327
2025-08-28	37.480	38.090	35.210	36.550	25.937	7,259,487
2025-08-27	39.430	39.700	37.450	37.470	26.590	9,789,342
2025-08-26	40.060	41.090	39.690	40.480	28.726	4,731,390
2025-08-25	39.420	40.860	39.420	40.290	28.591	5,352,338
2025-08-22	39.350	39.710	39.160	39.420	27.974	3,142,976
2025-08-21	39.900	40.050	38.890	39.340	27.917	3,652,366
2025-08-20	39.710	39.800	38.990	39.800	28.243	3,384,065
2025-08-19	39.000	39.920	38.630	39.850	28.279	4,781,695
2025-08-18	38.990	39.380	38.640	39.010	27.683	3,743,008
2025-08-15	38.180	38.970	38.180	38.790	27.527	3,240,416
2025-08-14	39.610	39.760	38.110	38.180	27.094	4,458,658
2025-08-13	39.550	40.130	39.080	39.600	28.101	4,371,988
2025-08-12	39.870	39.980	38.950	39.500	28.031	5,309,834
2025-08-11	38.900	40.150	38.350	40.090	28.449	8,781,986
2025-08-08	37.820	38.870	37.450	38.400	27.250	4,584,950
2025-08-07	38.090	38.370	37.600	37.800	26.824	2,753,029
2025-08-06	37.880	38.240	37.630	38.110	27.044	2,833,641
2025-08-05	37.610	38.320	37.610	37.900	26.895	3,099,319
2025-08-04	36.800	37.670	36.400	37.640	26.711	2,556,147
2025-08-01	36.840	37.380	36.790	36.930	26.207	2,037,769
2025-07-31	37.120	37.960	36.710	36.850	26.150	3,240,019
2025-07-30	38.330	38.350	37.000	37.380	26.526	3,844,188
2025-07-29	37.870	38.800	37.800	38.290	27.172	3,741,778
2025-07-28	37.500	38.420	37.260	38.090	27.030	4,498,857
2025-07-25	37.200	37.430	36.970	37.330	26.491	3,039,609

← NewerPage 5 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.