XTC New Energy Materials Xiamen Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	30.900	31.010	29.900	29.980	24.417	1,436,455
2024-07-26	30.720	31.690	30.720	31.050	25.289	1,297,376
2024-07-25	29.780	30.870	29.520	30.770	25.061	1,536,032
2024-07-24	30.350	30.630	29.680	29.710	24.197	894,073
2024-07-23	31.470	31.490	30.300	30.350	24.719	1,090,917
2024-07-22	31.640	31.850	31.280	31.520	25.672	1,260,771
2024-07-19	31.740	32.200	31.430	31.640	25.769	1,280,596
2024-07-18	31.370	31.950	30.910	31.860	25.949	1,327,300
2024-07-17	31.460	31.650	30.850	31.370	25.549	1,304,986
2024-07-16	31.490	31.700	31.110	31.460	25.623	1,293,763
2024-07-15	32.310	32.360	31.210	31.360	25.541	1,797,148
2024-07-12	31.290	32.880	31.250	32.450	26.429	3,469,740
2024-07-11	30.430	31.600	30.240	31.420	25.590	2,418,862
2024-07-10	30.010	30.700	29.800	29.930	24.377	1,622,373
2024-07-09	29.780	30.170	28.890	30.030	24.458	1,658,414
2024-07-08	30.330	30.370	29.650	29.870	24.328	1,184,358
2024-07-05	30.300	30.300	30.300	30.300	24.678	0
2024-07-04	31.300	31.420	30.280	30.300	24.678	1,401,267
2024-07-03	31.100	31.710	30.940	31.300	25.492	1,372,563
2024-07-02	31.050	31.820	30.950	31.060	25.297	1,831,819
2024-07-01	31.190	31.510	30.390	31.310	25.501	2,042,002
2024-06-28	31.140	31.770	31.000	31.240	25.444	1,562,961
2024-06-27	31.980	31.980	31.030	31.040	25.281	1,457,506
2024-06-26	31.410	32.050	31.070	32.010	26.071	1,522,838
2024-06-25	31.740	32.120	31.310	31.540	25.688	1,099,474
2024-06-24	32.720	32.900	31.590	31.630	25.761	2,305,900
2024-06-21	33.840	33.850	32.970	32.990	26.869	1,496,710
2024-06-20	34.320	34.500	33.610	33.730	27.472	1,800,691
2024-06-19	37.000	37.000	34.200	34.250	27.895	2,680,702
2024-06-18	34.680	35.170	34.080	34.630	28.205	2,074,562
2024-06-17	33.330	34.570	33.140	34.270	27.911	2,328,566
2024-06-14	34.010	34.010	32.310	33.320	27.138	2,615,210
2024-06-13	34.450	35.220	33.890	34.710	27.700	1,971,132
2024-06-12	34.380	34.670	34.040	34.500	27.532	1,464,547
2024-06-11	33.700	34.490	33.190	34.380	27.436	1,595,284
2024-06-07	34.780	35.200	33.560	33.760	26.941	2,031,254
2024-06-06	35.570	36.100	34.500	34.570	27.588	2,445,361
2024-06-05	35.240	36.830	35.230	35.600	28.410	3,467,179
2024-06-04	35.740	35.750	34.800	35.390	28.242	1,698,060
2024-06-03	35.330	35.750	34.460	35.740	28.522	2,201,778
2024-05-31	35.060	35.550	35.060	35.380	28.234	1,662,277
2024-05-30	35.000	35.500	34.800	35.150	28.051	1,944,198
2024-05-29	34.690	35.640	34.600	34.950	27.891	1,705,576
2024-05-28	35.030	35.030	34.270	34.500	27.532	1,530,457
2024-05-27	35.280	35.280	34.400	35.030	27.955	1,729,108
2024-05-24	35.910	36.430	34.770	34.810	27.779	2,405,733
2024-05-23	36.920	36.920	35.880	36.140	28.841	2,807,269
2024-05-22	36.670	37.090	36.460	36.960	29.495	2,056,510
2024-05-21	37.000	37.200	36.310	36.780	29.352	2,755,014
2024-05-20	35.160	37.310	35.160	37.240	29.719	4,806,252
2024-05-17	35.170	35.680	34.630	35.600	28.410	1,737,523
2024-05-16	35.380	35.780	34.860	35.050	27.971	1,882,065
2024-05-15	36.060	36.390	35.240	35.280	28.154	1,784,616
2024-05-14	36.730	36.960	35.900	36.070	28.785	2,194,119
2024-05-13	36.820	37.080	36.010	36.450	29.088	2,387,473
2024-05-10	37.000	37.550	36.610	37.080	29.591	3,036,843
2024-05-09	35.720	37.930	35.720	37.360	29.814	5,455,284
2024-05-08	37.050	37.100	35.700	35.720	28.506	3,863,071
2024-05-07	39.000	39.400	36.480	36.790	29.359	7,593,357
2024-05-06	37.450	39.640	37.440	39.000	31.123	8,503,149

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.3000 CNY
2026-06-26	0.3000 CNY
2025-09-10	0.2000 CNY
2025-07-03	0.4800 CNY
2024-06-14	0.7000 CNY
2023-06-06	0.7000 CNY
2022-05-23	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.