Liaoning Xinde New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.300 | 28.800 | 27.620 | 27.980 | 19.856 | 2,339,259 |
| 2024-10-29 | 29.920 | 30.660 | 28.540 | 28.570 | 20.274 | 3,670,147 |
| 2024-10-28 | 30.550 | 30.550 | 29.500 | 29.950 | 21.254 | 4,216,723 |
| 2024-10-25 | 28.590 | 31.000 | 28.590 | 30.730 | 21.807 | 6,919,402 |
| 2024-10-24 | 29.550 | 29.550 | 28.360 | 28.530 | 20.246 | 2,881,059 |
| 2024-10-23 | 29.800 | 30.030 | 28.700 | 29.630 | 21.026 | 5,210,547 |
| 2024-10-22 | 28.980 | 32.560 | 28.720 | 30.590 | 21.708 | 6,422,646 |
| 2024-10-21 | 28.570 | 29.480 | 28.440 | 28.820 | 20.452 | 2,649,149 |
| 2024-10-18 | 27.020 | 28.730 | 27.020 | 28.220 | 20.026 | 2,812,294 |
| 2024-10-17 | 27.920 | 28.200 | 27.190 | 27.200 | 19.302 | 1,821,580 |
| 2024-10-16 | 27.220 | 28.400 | 27.000 | 27.590 | 19.579 | 1,968,469 |
| 2024-10-15 | 28.150 | 28.540 | 27.450 | 27.450 | 19.479 | 1,976,099 |
| 2024-10-14 | 27.180 | 28.050 | 26.560 | 28.050 | 19.905 | 2,443,069 |
| 2024-10-11 | 28.930 | 28.930 | 26.640 | 27.100 | 19.231 | 3,240,167 |
| 2024-10-10 | 29.080 | 30.390 | 28.760 | 29.000 | 20.579 | 3,359,705 |
| 2024-10-09 | 32.830 | 32.830 | 28.990 | 29.050 | 20.615 | 5,208,213 |
| 2024-10-08 | 35.520 | 35.520 | 31.140 | 33.460 | 23.744 | 7,126,845 |
| 2024-09-30 | 26.880 | 30.080 | 26.620 | 29.950 | 21.254 | 6,455,767 |
| 2024-09-27 | 24.550 | 26.550 | 24.510 | 25.950 | 18.415 | 5,461,937 |
| 2024-09-26 | 23.530 | 24.300 | 23.330 | 24.300 | 17.244 | 2,857,922 |
| 2024-09-25 | 23.950 | 24.090 | 23.480 | 23.610 | 16.754 | 3,901,591 |
| 2024-09-24 | 22.610 | 23.420 | 22.470 | 23.420 | 16.620 | 3,414,258 |
| 2024-09-23 | 22.430 | 22.980 | 22.400 | 22.450 | 15.931 | 1,997,477 |
| 2024-09-20 | 23.170 | 23.550 | 22.380 | 22.560 | 16.009 | 2,752,829 |
| 2024-09-19 | 23.320 | 23.500 | 22.500 | 23.350 | 16.570 | 4,080,546 |
| 2024-09-18 | 22.830 | 24.580 | 22.740 | 23.490 | 16.669 | 4,203,971 |
| 2024-09-13 | 24.070 | 24.090 | 22.850 | 22.850 | 16.215 | 3,416,178 |
| 2024-09-12 | 24.670 | 24.670 | 23.800 | 23.960 | 17.003 | 4,832,346 |
| 2024-09-11 | 22.850 | 26.850 | 22.680 | 24.680 | 17.514 | 6,423,263 |
| 2024-09-10 | 22.640 | 22.970 | 22.440 | 22.830 | 16.201 | 1,276,239 |
| 2024-09-09 | 22.430 | 23.110 | 22.320 | 22.750 | 16.144 | 1,454,179 |
| 2024-09-06 | 23.340 | 23.520 | 22.580 | 22.610 | 16.045 | 1,701,654 |
| 2024-09-05 | 23.780 | 24.120 | 23.150 | 23.360 | 16.577 | 2,297,004 |
| 2024-09-04 | 23.120 | 24.580 | 23.120 | 23.690 | 16.811 | 2,803,527 |
| 2024-09-03 | 22.590 | 23.570 | 22.500 | 23.320 | 16.549 | 1,812,637 |
| 2024-09-02 | 22.950 | 23.310 | 22.710 | 22.760 | 16.151 | 1,661,869 |
| 2024-08-30 | 22.900 | 23.400 | 22.700 | 23.080 | 16.378 | 2,239,454 |
| 2024-08-29 | 22.450 | 23.210 | 22.200 | 22.880 | 16.236 | 1,917,105 |
| 2024-08-28 | 22.780 | 22.780 | 21.840 | 22.590 | 16.031 | 2,384,812 |
| 2024-08-27 | 22.300 | 22.340 | 21.650 | 21.700 | 15.399 | 1,035,930 |
| 2024-08-26 | 21.550 | 22.990 | 21.330 | 22.250 | 15.789 | 1,906,095 |
| 2024-08-23 | 22.190 | 22.190 | 21.470 | 21.570 | 15.307 | 1,367,517 |
| 2024-08-22 | 22.700 | 23.230 | 22.110 | 22.240 | 15.782 | 2,034,836 |
| 2024-08-21 | 22.390 | 23.090 | 21.930 | 22.530 | 15.988 | 2,712,306 |
| 2024-08-20 | 23.080 | 23.300 | 22.270 | 22.380 | 15.882 | 900,760 |
| 2024-08-19 | 23.170 | 23.540 | 22.990 | 23.050 | 16.357 | 762,440 |
| 2024-08-16 | 23.680 | 23.790 | 23.120 | 23.170 | 16.442 | 843,388 |
| 2024-08-15 | 23.750 | 24.000 | 23.400 | 23.650 | 16.783 | 768,110 |
| 2024-08-14 | 24.290 | 24.500 | 23.770 | 23.830 | 16.911 | 649,040 |
| 2024-08-13 | 24.460 | 24.620 | 23.770 | 24.330 | 17.265 | 719,670 |
| 2024-08-12 | 24.130 | 24.280 | 23.800 | 24.130 | 17.123 | 515,480 |
| 2024-08-09 | 24.640 | 24.970 | 24.140 | 24.140 | 17.131 | 498,820 |
| 2024-08-08 | 24.440 | 24.570 | 23.930 | 24.420 | 17.329 | 585,994 |
| 2024-08-07 | 24.660 | 24.760 | 24.340 | 24.450 | 17.351 | 673,494 |
| 2024-08-06 | 24.300 | 24.820 | 24.280 | 24.700 | 17.528 | 764,120 |
| 2024-08-05 | 25.010 | 25.480 | 24.100 | 24.100 | 17.102 | 992,530 |
| 2024-08-02 | 25.470 | 25.730 | 25.040 | 25.050 | 17.776 | 691,670 |
| 2024-08-01 | 26.030 | 26.090 | 25.490 | 25.530 | 18.117 | 1,111,740 |
| 2024-07-31 | 24.720 | 25.960 | 24.520 | 25.960 | 18.422 | 1,300,319 |
| 2024-07-30 | 24.960 | 25.020 | 24.640 | 24.730 | 17.549 | 673,470 |
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.