Liaoning Xinde New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 34.710 | 34.710 | 33.880 | 34.380 | 24.397 | 1,201,586 |
| 2025-04-25 | 34.670 | 35.200 | 34.500 | 34.790 | 24.688 | 1,472,756 |
| 2025-04-24 | 35.220 | 35.700 | 34.340 | 34.930 | 24.787 | 1,527,350 |
| 2025-04-23 | 34.600 | 35.390 | 34.600 | 34.840 | 24.724 | 1,778,629 |
| 2025-04-22 | 34.450 | 35.800 | 34.410 | 34.800 | 24.695 | 2,832,979 |
| 2025-04-21 | 35.220 | 36.000 | 33.640 | 34.750 | 24.660 | 3,288,809 |
| 2025-04-18 | 32.090 | 32.720 | 31.980 | 32.430 | 23.013 | 1,088,075 |
| 2025-04-17 | 31.550 | 32.750 | 31.270 | 32.330 | 22.942 | 1,238,019 |
| 2025-04-16 | 32.420 | 32.560 | 31.010 | 31.530 | 22.375 | 1,292,594 |
| 2025-04-15 | 32.290 | 33.180 | 32.200 | 32.430 | 23.013 | 1,145,620 |
| 2025-04-14 | 32.440 | 32.950 | 32.080 | 32.340 | 22.950 | 1,097,180 |
| 2025-04-11 | 31.010 | 32.760 | 31.010 | 32.050 | 22.744 | 1,337,279 |
| 2025-04-10 | 31.600 | 32.350 | 31.160 | 31.420 | 22.297 | 1,828,132 |
| 2025-04-09 | 29.310 | 31.200 | 27.660 | 30.900 | 21.928 | 2,356,829 |
| 2025-04-08 | 30.650 | 31.970 | 29.690 | 30.380 | 21.559 | 2,320,932 |
| 2025-04-07 | 33.120 | 34.000 | 30.010 | 30.320 | 21.516 | 3,445,086 |
| 2025-04-03 | 35.630 | 36.750 | 35.030 | 35.900 | 25.476 | 1,637,509 |
| 2025-04-02 | 36.220 | 37.130 | 35.980 | 36.260 | 25.731 | 1,572,619 |
| 2025-04-01 | 36.800 | 37.500 | 36.250 | 36.340 | 25.788 | 2,299,289 |
| 2025-03-31 | 34.430 | 37.480 | 34.380 | 36.300 | 25.760 | 3,720,112 |
| 2025-03-28 | 37.090 | 37.470 | 34.720 | 34.920 | 24.780 | 3,859,196 |
| 2025-03-27 | 35.850 | 40.800 | 34.550 | 37.790 | 26.817 | 6,083,920 |
| 2025-03-26 | 35.210 | 36.170 | 35.070 | 35.380 | 25.107 | 1,093,750 |
| 2025-03-25 | 34.850 | 35.850 | 34.260 | 35.200 | 24.979 | 1,141,840 |
| 2025-03-24 | 35.980 | 36.080 | 34.190 | 34.850 | 24.731 | 1,366,033 |
| 2025-03-21 | 36.160 | 37.090 | 34.800 | 35.840 | 25.433 | 3,466,958 |
| 2025-03-20 | 38.090 | 38.280 | 36.820 | 36.820 | 26.129 | 2,117,496 |
| 2025-03-19 | 38.120 | 38.800 | 37.170 | 37.630 | 26.704 | 4,262,228 |
| 2025-03-18 | 37.650 | 41.990 | 37.130 | 39.040 | 27.704 | 6,556,892 |
| 2025-03-17 | 37.990 | 38.300 | 36.800 | 36.810 | 26.122 | 1,755,879 |
| 2025-03-14 | 37.670 | 38.060 | 37.200 | 37.700 | 26.753 | 1,830,062 |
| 2025-03-13 | 37.770 | 38.540 | 36.950 | 38.010 | 26.973 | 2,844,292 |
| 2025-03-12 | 38.790 | 39.540 | 37.530 | 38.000 | 26.966 | 3,853,622 |
| 2025-03-11 | 35.200 | 37.890 | 34.820 | 37.470 | 26.590 | 4,161,136 |
| 2025-03-10 | 35.580 | 36.300 | 35.210 | 35.750 | 25.369 | 1,745,378 |
| 2025-03-07 | 36.810 | 36.940 | 35.350 | 35.600 | 25.263 | 2,670,499 |
| 2025-03-06 | 36.390 | 37.270 | 36.000 | 36.850 | 26.150 | 2,988,250 |
| 2025-03-05 | 36.800 | 37.350 | 35.510 | 36.330 | 25.781 | 3,018,898 |
| 2025-03-04 | 36.300 | 37.700 | 36.000 | 36.790 | 26.107 | 2,830,809 |
| 2025-03-03 | 36.880 | 38.880 | 36.810 | 37.330 | 26.491 | 5,543,953 |
| 2025-02-28 | 36.200 | 37.880 | 35.920 | 36.330 | 25.781 | 5,493,581 |
| 2025-02-27 | 34.420 | 36.890 | 34.120 | 36.180 | 25.675 | 4,852,538 |
| 2025-02-26 | 34.350 | 35.000 | 33.990 | 34.390 | 24.404 | 1,847,509 |
| 2025-02-25 | 34.260 | 34.760 | 34.010 | 34.540 | 24.511 | 1,033,620 |
| 2025-02-24 | 35.000 | 35.600 | 34.050 | 34.660 | 24.596 | 1,536,826 |
| 2025-02-21 | 34.740 | 35.480 | 34.300 | 34.910 | 24.773 | 2,266,739 |
| 2025-02-20 | 35.000 | 35.250 | 34.730 | 35.010 | 24.844 | 1,161,229 |
| 2025-02-19 | 35.010 | 35.670 | 34.550 | 35.180 | 24.965 | 1,603,629 |
| 2025-02-18 | 35.900 | 36.980 | 34.620 | 35.200 | 24.979 | 3,253,606 |
| 2025-02-17 | 36.220 | 36.400 | 35.280 | 35.970 | 25.526 | 2,001,744 |
| 2025-02-14 | 34.780 | 37.850 | 34.780 | 36.490 | 25.895 | 4,379,181 |
| 2025-02-13 | 35.280 | 36.430 | 34.980 | 34.980 | 24.823 | 1,553,641 |
| 2025-02-12 | 34.460 | 35.400 | 34.320 | 35.370 | 25.100 | 1,629,686 |
| 2025-02-11 | 36.040 | 36.040 | 34.590 | 34.670 | 24.603 | 1,558,689 |
| 2025-02-10 | 34.670 | 36.760 | 34.670 | 36.030 | 25.568 | 3,085,166 |
| 2025-02-07 | 34.390 | 35.000 | 33.760 | 34.670 | 24.603 | 1,845,003 |
| 2025-02-06 | 33.650 | 34.370 | 33.440 | 34.200 | 24.269 | 1,227,869 |
| 2025-02-05 | 33.560 | 34.020 | 32.800 | 33.650 | 23.879 | 1,317,234 |
| 2025-01-27 | 34.440 | 34.680 | 33.320 | 33.460 | 23.744 | 1,406,159 |
| 2025-01-24 | 34.000 | 34.900 | 33.750 | 34.450 | 24.447 | 2,695,921 |
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.