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
2025-07-25	37.200	37.430	36.970	37.330	26.491	3,039,609
2025-07-24	36.200	37.200	36.200	37.200	26.398	3,774,167
2025-07-23	36.600	37.110	36.180	36.400	25.831	3,452,006
2025-07-22	37.170	37.800	36.540	36.730	26.065	5,181,398
2025-07-21	37.420	37.420	36.800	37.230	26.420	2,815,679
2025-07-18	37.250	37.930	37.060	37.340	26.498	4,392,708
2025-07-17	36.800	37.360	36.540	37.250	26.434	2,704,939
2025-07-16	36.940	37.250	36.600	36.930	26.207	2,411,289
2025-07-15	37.100	37.500	36.540	36.940	26.214	3,419,911
2025-07-14	37.200	37.960	37.060	37.230	26.420	3,235,294
2025-07-11	37.530	37.530	36.940	37.150	26.363	4,089,048
2025-07-10	37.650	37.930	37.020	37.340	26.498	4,208,258
2025-07-09	38.400	38.570	37.460	37.600	26.682	6,195,907
2025-07-08	38.200	38.560	37.550	38.390	27.243	6,402,407
2025-07-07	38.540	39.080	37.940	38.070	27.016	6,226,217
2025-07-04	39.540	40.280	37.980	38.490	27.314	12,533,354
2025-07-03	37.500	39.970	36.370	39.530	28.052	12,134,425
2025-07-02	38.410	38.410	37.160	37.600	26.682	6,077,672
2025-07-01	39.000	39.330	37.680	38.790	27.527	8,969,013
2025-06-30	37.760	39.140	36.930	39.070	27.725	12,112,988
2025-06-27	38.700	40.250	37.670	37.710	26.760	12,568,374
2025-06-26	37.990	41.700	37.820	38.700	27.463	17,514,832
2025-06-25	40.520	40.700	37.880	38.700	27.463	19,876,113
2025-06-24	32.870	39.520	32.710	39.520	28.045	16,975,819
2025-06-23	31.480	32.950	31.200	32.930	23.368	4,819,218
2025-06-20	30.990	32.120	30.990	31.880	22.623	4,507,550
2025-06-19	31.540	32.190	30.930	31.100	22.070	2,443,279
2025-06-18	31.980	31.980	30.660	31.460	22.325	2,885,819
2025-06-17	32.090	32.520	31.730	31.980	22.694	1,981,979
2025-06-16	31.780	32.390	31.610	31.940	22.666	1,045,380
2025-06-13	32.400	32.560	31.680	31.780	22.552	1,652,699
2025-06-12	32.590	32.910	32.290	32.390	22.985	1,619,869
2025-06-11	32.760	33.410	32.530	32.580	23.120	2,088,589
2025-06-10	33.290	33.590	32.370	32.760	23.248	2,020,479
2025-06-09	32.690	33.390	32.520	33.280	23.617	1,584,099
2025-06-06	32.640	33.300	32.300	32.700	23.205	1,940,469
2025-06-05	32.600	32.660	32.160	32.530	23.084	1,055,600
2025-06-04	32.330	32.930	32.310	32.660	23.177	1,189,764
2025-06-03	32.140	32.760	32.140	32.370	22.971	1,665,229
2025-05-30	33.280	33.280	32.410	32.480	23.049	2,141,039
2025-05-29	33.460	33.550	32.900	33.290	23.624	3,020,448
2025-05-28	33.690	33.900	33.230	33.290	23.624	1,150,589
2025-05-27	33.780	33.950	32.970	33.790	23.979	1,634,606
2025-05-26	33.310	34.400	32.850	33.840	24.014	2,211,229
2025-05-23	33.420	33.930	33.040	33.140	23.517	2,153,059
2025-05-22	34.800	34.800	33.330	33.400	23.702	3,291,443
2025-05-21	35.220	35.780	34.760	34.960	24.809	3,006,429
2025-05-20	35.180	35.360	34.820	35.030	24.858	1,640,099
2025-05-19	35.160	35.490	34.410	35.090	24.901	1,756,859
2025-05-16	35.030	35.630	35.000	35.200	24.979	1,695,926
2025-05-15	35.240	36.170	35.000	35.210	24.986	2,161,179
2025-05-14	35.420	36.090	35.110	35.310	25.057	1,900,557
2025-05-13	35.620	35.820	35.050	35.400	25.121	1,687,909
2025-05-12	34.980	35.410	34.810	35.390	25.114	1,933,819
2025-05-09	34.940	35.080	33.910	34.470	24.461	1,702,189
2025-05-08	34.930	35.400	34.570	35.000	24.837	2,099,719
2025-05-07	35.900	36.100	34.520	34.830	24.717	2,351,159
2025-05-06	35.000	35.490	34.510	35.490	25.185	2,180,111
2025-04-30	34.700	35.380	34.470	34.700	24.624	1,724,626
2025-04-29	34.420	35.420	34.390	34.750	24.660	1,742,299

← NewerPage 6 of 17 · 995 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.