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
2024-04-30	35.370	36.160	35.180	36.040	28.761	5,087,443
2024-04-29	34.500	35.720	34.050	35.110	28.019	3,871,417
2024-04-26	32.730	34.630	32.730	34.510	27.540	3,946,305
2024-04-25	31.920	33.330	31.800	33.050	26.375	3,059,330
2024-04-24	32.670	32.770	31.720	32.100	25.617	2,797,669
2024-04-23	32.460	33.130	32.460	32.660	26.064	2,299,572
2024-04-22	32.670	33.390	31.770	32.710	26.104	3,049,576
2024-04-19	33.190	34.040	32.250	32.590	26.008	3,971,707
2024-04-18	32.600	35.020	32.100	33.700	26.894	7,384,323
2024-04-17	30.970	32.150	30.970	31.790	25.369	2,737,714
2024-04-16	32.290	32.610	30.580	30.750	24.539	3,611,962
2024-04-15	32.500	33.500	32.150	32.540	25.968	3,212,432
2024-04-12	34.450	34.580	32.600	32.630	26.040	4,683,234
2024-04-11	34.730	35.930	34.130	34.630	27.636	4,525,819
2024-04-10	35.680	35.980	34.680	35.130	28.035	5,593,472
2024-04-09	33.130	36.600	33.130	35.310	28.178	9,225,783
2024-04-08	33.770	35.080	33.120	33.180	26.479	2,728,687
2024-04-03	34.790	35.880	34.200	34.290	27.364	3,816,926
2024-04-02	33.870	35.230	33.320	34.790	27.763	3,520,207
2024-04-01	32.480	33.850	32.400	33.580	26.798	2,162,247
2024-03-29	32.340	32.660	32.030	32.170	25.673	660,033
2024-03-28	32.590	32.760	31.850	32.080	25.601	1,358,970
2024-03-27	33.350	33.410	31.800	31.850	25.417	1,607,376
2024-03-26	33.000	33.850	32.820	33.350	26.614	1,909,654
2024-03-25	33.750	33.950	32.700	32.790	26.167	1,763,431
2024-03-22	35.050	35.050	33.880	33.900	27.053	1,696,662
2024-03-21	35.900	36.170	34.730	35.010	27.939	1,874,106
2024-03-20	35.930	36.260	35.550	35.900	28.649	1,416,664
2024-03-19	36.030	36.230	35.700	35.930	28.673	1,694,342
2024-03-18	35.490	36.090	35.170	36.060	28.777	2,822,812
2024-03-15	34.560	35.350	34.220	35.260	28.138	2,110,077
2024-03-14	34.900	35.140	34.180	34.500	27.532	1,381,500
2024-03-13	35.100	35.440	34.820	34.900	27.851	1,720,944
2024-03-12	35.580	35.880	34.890	35.200	28.091	2,969,930
2024-03-11	34.400	36.200	34.180	35.820	28.585	4,239,018
2024-03-08	33.990	34.480	33.900	34.080	27.197	1,580,833
2024-03-07	34.330	34.850	33.760	33.760	26.941	1,746,758
2024-03-06	33.400	34.880	33.160	34.300	27.372	2,229,279
2024-03-05	34.500	34.570	33.500	33.610	26.822	2,333,526
2024-03-04	35.300	35.720	34.590	34.810	27.779	1,909,392
2024-03-01	35.500	36.130	34.830	35.290	28.162	2,720,552
2024-02-29	33.780	35.460	33.400	35.330	28.194	3,149,736
2024-02-28	34.300	35.860	33.350	33.400	26.654	4,720,208
2024-02-27	33.150	33.960	33.150	33.960	27.101	2,220,763
2024-02-26	33.360	33.980	32.910	33.490	26.726	2,049,853
2024-02-23	33.250	33.580	32.850	33.450	26.694	1,856,398
2024-02-22	33.070	33.740	32.710	33.260	26.542	1,934,755
2024-02-21	32.870	34.400	32.650	33.530	26.758	2,627,212
2024-02-20	33.990	33.990	32.450	33.140	26.447	2,578,130
2024-02-19	36.150	36.440	33.370	34.070	27.189	3,616,966
2024-02-08	35.170	39.800	34.530	35.450	28.290	6,643,052
2024-02-07	30.410	35.630	30.390	35.150	28.051	5,531,175
2024-02-06	27.220	30.480	26.130	30.450	24.300	3,526,560
2024-02-05	27.820	28.000	25.320	26.790	21.379	3,508,012
2024-02-02	30.060	30.460	26.920	27.720	22.121	3,379,936
2024-02-01	30.220	30.920	29.640	30.050	23.981	1,440,603
2024-01-31	31.240	32.000	30.090	30.100	24.021	1,558,788
2024-01-30	32.120	32.610	31.300	31.320	24.994	1,497,632
2024-01-29	34.910	35.500	32.730	32.770	26.151	2,177,971
2024-01-26	35.290	35.570	34.800	34.800	27.771	796,720

← NewerPage 11 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.