Liaoning Xinde New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 36.080 | 36.920 | 34.540 | 34.600 | 34.600 | 2,376,049 |
| 2026-10-21 | 37.100 | 37.450 | 35.940 | 36.120 | 36.120 | 2,369,849 |
| 2026-10-20 | 37.470 | 37.600 | 35.800 | 36.950 | 36.950 | 2,196,176 |
| 2026-10-19 | 37.470 | 37.610 | 34.980 | 36.240 | 36.240 | 3,655,580 |
| 2026-10-16 | 37.470 | 38.600 | 36.610 | 37.700 | 37.700 | 4,131,466 |
| 2026-10-15 | 36.970 | 38.480 | 36.710 | 37.120 | 37.120 | 2,920,919 |
| 2026-10-14 | 39.330 | 39.880 | 38.770 | 38.810 | 38.810 | 2,481,520 |
| 2026-10-13 | 39.500 | 40.290 | 37.680 | 39.720 | 39.720 | 3,866,872 |
| 2026-10-12 | 41.330 | 42.600 | 40.500 | 40.530 | 40.530 | 4,450,344 |
| 2026-10-09 | 42.550 | 42.720 | 39.710 | 40.790 | 40.790 | 4,760,312 |
| 2026-10-08 | 43.260 | 45.150 | 42.110 | 42.480 | 42.480 | 2,940,558 |
| 2026-09-30 | 44.100 | 44.300 | 42.850 | 42.900 | 42.900 | 2,132,087 |
| 2026-09-29 | 43.160 | 44.680 | 43.160 | 44.090 | 44.090 | 2,784,864 |
| 2026-09-28 | 46.700 | 47.440 | 43.010 | 43.330 | 43.330 | 3,412,835 |
| 2026-09-24 | 47.020 | 47.760 | 46.090 | 46.150 | 46.150 | 2,492,491 |
| 2026-09-23 | 47.710 | 48.040 | 46.750 | 47.270 | 47.270 | 3,490,964 |
| 2026-09-22 | 49.730 | 49.860 | 47.550 | 47.780 | 47.780 | 5,539,298 |
Page 1 of 1 · 17 trading days
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.