China XD Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.960 | 5.060 | 4.900 | 4.930 | 4.858 | 46,464,126 |
| 2021-11-08 | 4.920 | 4.990 | 4.890 | 4.940 | 4.868 | 39,288,735 |
| 2021-11-05 | 5.180 | 5.190 | 4.900 | 4.920 | 4.848 | 74,179,300 |
| 2021-11-04 | 5.080 | 5.220 | 5.060 | 5.200 | 5.124 | 58,308,207 |
| 2021-11-03 | 5.090 | 5.140 | 4.990 | 5.070 | 4.996 | 52,633,630 |
| 2021-11-02 | 5.230 | 5.260 | 5.000 | 5.070 | 4.996 | 70,434,129 |
| 2021-11-01 | 5.400 | 5.500 | 5.240 | 5.250 | 5.173 | 69,922,881 |
| 2021-10-29 | 5.560 | 5.580 | 5.110 | 5.400 | 5.321 | 93,935,813 |
| 2021-10-28 | 5.470 | 5.630 | 5.370 | 5.480 | 5.400 | 66,139,558 |
| 2021-10-27 | 5.510 | 5.610 | 5.450 | 5.500 | 5.419 | 56,733,018 |
| 2021-10-26 | 5.500 | 5.700 | 5.450 | 5.510 | 5.429 | 80,852,627 |
| 2021-10-25 | 5.260 | 5.550 | 5.260 | 5.480 | 5.400 | 75,632,844 |
| 2021-10-22 | 5.370 | 5.460 | 5.230 | 5.260 | 5.183 | 55,277,223 |
| 2021-10-21 | 5.400 | 5.520 | 5.310 | 5.390 | 5.311 | 71,621,178 |
| 2021-10-20 | 5.220 | 5.470 | 5.200 | 5.450 | 5.370 | 85,668,796 |
| 2021-10-19 | 5.210 | 5.450 | 5.190 | 5.290 | 5.213 | 71,835,804 |
| 2021-10-18 | 5.120 | 5.240 | 5.090 | 5.210 | 5.134 | 56,966,908 |
| 2021-10-15 | 5.080 | 5.180 | 5.030 | 5.110 | 5.035 | 45,435,847 |
| 2021-10-14 | 5.120 | 5.220 | 4.910 | 5.120 | 5.045 | 82,245,798 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-11 | 0.0450 CNY |
| 2022-06-24 | 0.0320 CNY |
| 2021-06-21 | 0.0300 CNY |
| 2020-06-19 | 0.0500 CNY |
| 2019-07-01 | 0.0340 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.