Xiamen C&D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 7.660 | 7.700 | 7.530 | 7.670 | 6.750 | 11,760,489 |
| 2021-11-09 | 7.630 | 7.720 | 7.620 | 7.660 | 6.741 | 10,050,074 |
| 2021-11-08 | 7.650 | 7.700 | 7.590 | 7.640 | 6.723 | 8,213,344 |
| 2021-11-05 | 7.740 | 7.750 | 7.620 | 7.650 | 6.732 | 11,012,555 |
| 2021-11-04 | 7.720 | 7.760 | 7.610 | 7.760 | 6.829 | 12,504,468 |
| 2021-11-03 | 7.650 | 7.750 | 7.500 | 7.690 | 6.767 | 17,636,403 |
| 2021-11-02 | 7.820 | 7.870 | 7.540 | 7.660 | 6.741 | 24,932,866 |
| 2021-11-01 | 8.010 | 8.010 | 7.760 | 7.830 | 6.890 | 21,561,161 |
| 2021-10-29 | 7.980 | 8.020 | 7.870 | 8.010 | 7.049 | 14,575,451 |
| 2021-10-28 | 8.000 | 8.040 | 7.950 | 7.970 | 7.014 | 10,867,198 |
| 2021-10-27 | 8.100 | 8.150 | 7.910 | 8.010 | 7.049 | 13,883,160 |
| 2021-10-26 | 8.150 | 8.190 | 8.070 | 8.090 | 7.119 | 9,966,921 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.8000 CNY |
| 2022-07-07 | 0.6000 CNY |
| 2021-07-07 | 0.5000 CNY |
| 2020-06-29 | 0.5000 CNY |
| 2019-06-25 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.