Xiamen C&D Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.560 | 8.590 | 8.440 | 8.500 | 8.500 | 19,957,254 |
| 2026-10-22 | 8.640 | 8.640 | 8.490 | 8.530 | 8.530 | 14,443,246 |
| 2026-10-21 | 8.630 | 8.660 | 8.480 | 8.610 | 8.610 | 15,698,500 |
| 2026-10-20 | 8.730 | 8.780 | 8.560 | 8.600 | 8.600 | 15,640,600 |
| 2026-10-19 | 8.800 | 8.890 | 8.720 | 8.730 | 8.730 | 17,887,489 |
| 2026-10-16 | 8.640 | 8.910 | 8.560 | 8.840 | 8.840 | 23,873,100 |
| 2026-10-15 | 8.980 | 8.980 | 8.590 | 8.610 | 8.610 | 28,029,371 |
| 2026-10-14 | 8.980 | 9.090 | 8.970 | 9.020 | 9.020 | 13,434,300 |
| 2026-10-13 | 9.100 | 9.170 | 8.990 | 9.000 | 9.000 | 18,138,286 |
| 2026-10-12 | 9.060 | 9.150 | 9.030 | 9.090 | 9.090 | 25,375,400 |
| 2026-10-09 | 8.990 | 9.130 | 8.950 | 9.010 | 9.010 | 32,695,192 |
| 2026-10-08 | 8.780 | 9.000 | 8.760 | 8.960 | 8.960 | 31,073,009 |
| 2026-09-30 | 8.600 | 8.860 | 8.390 | 8.820 | 8.820 | 34,742,515 |
| 2026-09-29 | 8.460 | 8.700 | 8.450 | 8.650 | 8.650 | 26,300,132 |
| 2026-09-28 | 8.430 | 8.500 | 8.340 | 8.460 | 8.460 | 14,887,336 |
| 2026-09-24 | 8.640 | 8.700 | 8.360 | 8.430 | 8.430 | 20,650,900 |
| 2026-09-23 | 8.570 | 8.800 | 8.550 | 8.670 | 8.670 | 19,672,080 |
Page 1 of 1 · 17 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.