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
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
2026-09-21	45.860	49.830	45.520	49.710	49.710	6,230,918
2026-09-18	45.140	46.150	44.640	45.860	45.860	3,387,169
2026-09-17	46.110	46.210	44.700	44.810	44.810	4,042,684
2026-09-16	44.390	46.500	43.760	46.110	46.110	6,671,182
2026-09-15	42.470	45.090	42.200	44.050	44.050	5,081,808
2026-09-14	41.000	43.000	40.250	42.410	42.410	3,755,457
2026-09-11	42.160	42.440	40.080	41.280	41.280	2,531,698
2026-09-10	42.410	43.430	42.170	42.610	42.610	1,846,413
2026-09-09	42.520	43.810	42.220	43.030	43.030	2,636,996
2026-09-08	42.990	43.400	42.260	42.520	42.520	2,440,770
2026-09-07	42.230	42.970	41.830	42.710	42.710	2,159,100
2026-09-04	43.750	44.700	41.810	42.230	42.230	4,033,516
2026-09-03	43.990	44.330	42.970	43.760	43.760	3,586,532
2026-09-02	42.820	44.100	42.260	43.460	43.460	3,391,236
2026-09-01	43.880	44.230	42.260	43.120	43.120	3,395,018
2026-08-31	42.390	44.040	42.020	44.000	44.000	3,765,718
2026-08-28	42.950	44.770	42.610	43.000	43.000	4,950,841
2026-08-27	43.900	44.000	42.240	43.060	43.060	4,105,400
2026-08-26	43.260	43.630	42.020	43.400	43.400	3,535,740
2026-08-25	43.040	43.340	40.500	42.860	42.860	4,983,256
2026-08-24	44.200	44.920	42.100	43.080	43.080	3,037,776
2026-08-21	43.490	44.700	42.360	44.390	44.390	3,291,339
2026-08-20	43.410	44.630	42.950	43.980	43.980	4,175,367
2026-08-19	46.450	46.860	42.700	42.880	42.880	5,080,340
2026-08-18	47.080	47.750	46.350	46.860	46.860	4,255,578
2026-08-17	45.110	47.670	44.600	47.020	47.020	5,277,235
2026-08-14	43.340	45.450	43.340	45.050	45.050	4,489,279
2026-08-13	43.800	44.350	43.140	43.330	43.330	3,328,860
2026-08-12	42.180	43.500	42.180	43.420	43.420	3,225,842
2026-08-11	42.570	43.670	42.170	42.430	42.430	2,798,135
2026-08-10	43.380	43.490	42.200	43.070	43.070	4,045,720
2026-08-07	42.540	43.280	41.200	43.200	43.200	4,490,000
2026-08-06	41.290	42.680	40.880	42.200	42.200	4,497,600
2026-08-05	38.900	42.300	38.250	41.940	41.940	6,878,606
2026-08-04	37.110	39.020	36.510	38.700	38.700	4,924,451
2026-08-03	37.910	37.920	36.310	36.810	36.810	5,424,400
2026-07-31	37.480	39.580	36.530	37.170	37.170	5,931,730
2026-07-30	37.890	40.880	35.500	35.520	35.520	5,432,896
2026-07-29	39.000	39.180	37.220	38.500	38.500	5,083,715
2026-07-28	41.050	41.660	38.700	39.170	39.170	4,391,460
2026-07-27	38.470	41.460	38.310	41.400	41.400	4,732,192
2026-07-24	40.730	40.930	38.180	38.430	38.430	4,596,970
2026-07-23	38.450	40.550	38.450	40.310	40.310	6,144,701

Page 1 of 17 · 994 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.