Liaoning Xinde New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 34.480 | 35.360 | 34.090 | 34.250 | 24.305 | 2,869,810 |
| 2025-01-22 | 33.660 | 35.200 | 33.660 | 34.090 | 24.191 | 2,312,729 |
| 2025-01-21 | 34.350 | 34.950 | 33.000 | 34.630 | 24.575 | 7,908,580 |
| 2025-01-20 | 32.470 | 34.280 | 31.800 | 33.850 | 24.021 | 7,332,109 |
| 2025-01-17 | 29.150 | 30.990 | 29.080 | 30.930 | 21.949 | 3,468,014 |
| 2025-01-16 | 29.400 | 29.890 | 29.060 | 29.340 | 20.821 | 1,202,109 |
| 2025-01-15 | 29.670 | 30.010 | 29.000 | 29.370 | 20.842 | 1,370,039 |
| 2025-01-14 | 28.970 | 29.710 | 28.350 | 29.670 | 21.055 | 1,475,459 |
| 2025-01-13 | 28.130 | 28.830 | 27.550 | 28.430 | 20.175 | 992,600 |
| 2025-01-10 | 30.650 | 30.650 | 28.550 | 28.550 | 20.260 | 1,412,651 |
| 2025-01-09 | 29.000 | 30.290 | 28.830 | 29.700 | 21.076 | 1,438,586 |
| 2025-01-08 | 29.900 | 29.900 | 28.550 | 29.220 | 20.735 | 1,164,169 |
| 2025-01-07 | 29.810 | 29.990 | 29.020 | 29.980 | 21.275 | 1,061,317 |
| 2025-01-06 | 29.600 | 30.130 | 28.300 | 29.490 | 20.927 | 1,422,707 |
| 2025-01-03 | 30.760 | 31.940 | 29.260 | 29.600 | 21.005 | 2,799,363 |
| 2025-01-02 | 32.100 | 32.100 | 30.250 | 30.700 | 21.786 | 3,042,343 |
| 2024-12-31 | 33.000 | 33.550 | 31.810 | 32.180 | 22.836 | 3,354,109 |
| 2024-12-30 | 31.510 | 34.500 | 31.330 | 33.030 | 23.439 | 4,870,963 |
| 2024-12-27 | 31.650 | 31.950 | 31.060 | 31.160 | 22.112 | 1,717,850 |
| 2024-12-26 | 31.180 | 32.380 | 30.840 | 31.650 | 22.460 | 2,275,010 |
| 2024-12-25 | 31.300 | 32.480 | 30.620 | 30.750 | 21.821 | 3,161,964 |
| 2024-12-24 | 29.150 | 31.550 | 29.120 | 31.320 | 22.226 | 3,588,224 |
| 2024-12-23 | 30.810 | 30.880 | 29.100 | 29.260 | 20.764 | 1,605,663 |
| 2024-12-20 | 30.170 | 31.300 | 30.170 | 30.630 | 21.736 | 1,686,999 |
| 2024-12-19 | 29.780 | 30.410 | 29.190 | 30.280 | 21.488 | 1,391,164 |
| 2024-12-18 | 29.910 | 30.740 | 29.680 | 30.090 | 21.353 | 1,994,315 |
| 2024-12-17 | 31.090 | 31.280 | 29.600 | 29.910 | 21.225 | 4,235,049 |
| 2024-12-16 | 31.940 | 32.200 | 30.870 | 31.030 | 22.020 | 2,936,929 |
| 2024-12-13 | 33.310 | 33.350 | 31.890 | 31.990 | 22.701 | 3,314,542 |
| 2024-12-12 | 33.650 | 33.690 | 33.030 | 33.590 | 23.837 | 2,177,489 |
| 2024-12-11 | 33.210 | 33.880 | 33.080 | 33.580 | 23.829 | 2,495,149 |
| 2024-12-10 | 33.680 | 34.070 | 32.900 | 33.190 | 23.553 | 3,672,968 |
| 2024-12-09 | 32.570 | 33.160 | 32.320 | 32.700 | 23.205 | 2,676,071 |
| 2024-12-06 | 32.190 | 32.900 | 31.290 | 32.790 | 23.269 | 3,586,262 |
| 2024-12-05 | 32.000 | 32.300 | 31.710 | 32.230 | 22.871 | 1,936,409 |
| 2024-12-04 | 32.890 | 32.980 | 31.810 | 32.070 | 22.758 | 3,248,287 |
| 2024-12-03 | 32.150 | 33.850 | 31.680 | 32.930 | 23.368 | 5,264,857 |
| 2024-12-02 | 31.300 | 32.220 | 31.040 | 32.210 | 22.857 | 2,853,273 |
| 2024-11-29 | 30.500 | 31.670 | 30.060 | 31.440 | 22.311 | 4,472,886 |
| 2024-11-28 | 31.210 | 31.430 | 30.120 | 30.680 | 21.772 | 5,458,878 |
| 2024-11-27 | 31.560 | 31.560 | 30.310 | 31.140 | 22.098 | 4,388,942 |
| 2024-11-26 | 33.010 | 33.330 | 31.380 | 31.570 | 22.403 | 3,655,501 |
| 2024-11-25 | 32.510 | 34.660 | 32.210 | 33.300 | 23.631 | 4,252,848 |
| 2024-11-22 | 33.680 | 34.430 | 32.040 | 32.070 | 22.758 | 3,498,108 |
| 2024-11-21 | 34.190 | 34.980 | 33.430 | 33.890 | 24.049 | 4,541,608 |
| 2024-11-20 | 34.060 | 35.060 | 33.260 | 34.520 | 24.497 | 6,592,811 |
| 2024-11-19 | 33.510 | 34.440 | 32.120 | 34.150 | 24.234 | 6,155,009 |
| 2024-11-18 | 37.000 | 38.000 | 33.880 | 34.220 | 24.284 | 6,581,309 |
| 2024-11-15 | 37.000 | 38.430 | 34.450 | 34.580 | 24.539 | 9,057,836 |
| 2024-11-14 | 40.950 | 41.410 | 36.010 | 36.110 | 25.625 | 13,003,728 |
| 2024-11-13 | 34.000 | 40.880 | 33.550 | 40.880 | 29.010 | 13,649,286 |
| 2024-11-12 | 36.080 | 37.370 | 33.750 | 34.070 | 24.177 | 7,696,072 |
| 2024-11-11 | 30.900 | 36.880 | 30.900 | 35.830 | 25.426 | 14,025,306 |
| 2024-11-08 | 31.660 | 32.180 | 30.670 | 30.890 | 21.921 | 4,557,855 |
| 2024-11-07 | 30.640 | 31.940 | 30.400 | 31.420 | 22.297 | 5,854,600 |
| 2024-11-06 | 29.510 | 33.500 | 29.340 | 31.180 | 22.126 | 11,148,488 |
| 2024-11-05 | 27.700 | 28.770 | 27.560 | 28.720 | 20.381 | 2,504,666 |
| 2024-11-04 | 27.160 | 27.890 | 26.820 | 27.770 | 19.707 | 1,912,303 |
| 2024-11-01 | 28.850 | 28.860 | 27.060 | 27.200 | 19.302 | 2,747,009 |
| 2024-10-31 | 28.080 | 29.780 | 27.660 | 28.920 | 20.523 | 3,378,997 |
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.