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
2024-01-25	33.780	35.360	33.480	35.300	28.170	1,139,331
2024-01-24	34.640	35.490	32.360	33.880	27.037	1,803,333
2024-01-23	34.440	35.420	34.270	34.490	27.524	1,401,850
2024-01-22	36.980	37.650	34.530	34.670	27.668	1,356,751
2024-01-19	37.000	38.500	37.000	37.130	29.631	902,269
2024-01-18	36.900	37.430	36.200	37.180	29.671	1,193,288
2024-01-17	39.230	39.800	37.280	37.280	29.751	1,259,403
2024-01-16	39.240	39.960	38.820	39.350	31.402	876,822
2024-01-15	40.050	40.050	40.050	40.050	31.961	0
2024-01-12	40.300	41.120	40.040	40.050	31.961	1,228,612
2024-01-11	39.960	40.900	39.710	40.500	32.320	1,270,430
2024-01-10	39.820	40.770	39.300	39.960	31.889	1,398,328
2024-01-09	39.450	40.120	39.200	40.010	31.929	1,503,579
2024-01-08	38.900	39.800	38.590	39.720	31.698	2,109,519
2024-01-05	38.880	39.810	38.660	38.900	31.043	1,347,819
2024-01-04	39.430	39.430	38.650	38.870	31.019	739,581
2024-01-03	39.300	39.670	39.100	39.420	31.458	767,269
2024-01-02	39.520	39.990	39.210	39.420	31.458	1,149,429
2023-12-29	40.640	40.820	39.500	39.640	31.634	2,127,649
2023-12-28	37.900	41.080	37.900	40.520	32.336	3,164,650
2023-12-27	38.300	38.300	37.550	38.120	30.421	690,969
2023-12-26	38.820	38.850	37.960	38.110	30.413	757,196
2023-12-25	37.950	39.170	37.950	38.850	31.003	1,374,010
2023-12-22	37.700	38.360	37.130	38.060	30.373	936,430
2023-12-21	37.050	37.990	36.800	37.800	30.166	1,044,910
2023-12-20	37.630	37.630	37.040	37.050	29.567	623,751
2023-12-19	37.300	37.720	37.000	37.390	29.838	551,348
2023-12-18	37.970	38.290	37.250	37.300	29.766	992,185
2023-12-15	38.230	38.680	38.020	38.230	30.509	817,270
2023-12-14	38.080	38.500	37.970	38.170	30.461	711,344
2023-12-13	38.410	38.440	37.780	37.830	30.189	846,170
2023-12-12	38.460	38.890	38.420	38.660	30.852	853,604
2023-12-11	39.000	39.010	37.520	38.770	30.940	2,152,009
2023-12-08	40.130	40.290	39.210	39.230	31.307	1,803,184
2023-12-07	40.550	40.550	39.390	40.180	32.065	1,376,751
2023-12-06	39.470	40.680	39.410	40.350	32.200	1,399,190
2023-12-05	39.830	40.380	39.500	39.510	31.530	956,686
2023-12-04	39.630	40.100	39.360	39.900	31.841	1,028,568
2023-12-01	40.060	40.060	39.420	39.630	31.626	1,058,726
2023-11-30	40.190	40.680	39.730	39.860	31.809	1,165,474
2023-11-29	40.600	40.750	40.130	40.190	32.073	1,152,672
2023-11-28	40.880	41.060	40.410	40.720	32.496	1,126,699
2023-11-27	40.620	40.980	40.400	40.720	32.496	1,105,408
2023-11-24	41.210	41.480	40.700	40.850	32.600	1,059,055
2023-11-23	41.750	41.900	41.100	41.350	32.998	1,342,531
2023-11-22	42.320	42.720	41.610	41.700	33.278	1,258,477
2023-11-21	42.580	42.940	42.420	42.430	33.860	1,261,233
2023-11-20	42.740	42.760	42.010	42.550	33.956	1,282,749
2023-11-17	42.490	42.990	42.420	42.700	34.076	822,430
2023-11-16	43.600	43.750	42.600	42.610	34.004	1,651,254
2023-11-15	43.470	43.960	43.450	43.750	34.914	2,051,709
2023-11-14	43.200	43.480	42.800	42.950	34.275	1,287,254
2023-11-13	42.940	43.380	42.800	43.200	34.475	1,141,532
2023-11-10	42.570	43.060	42.200	42.940	34.267	1,432,142
2023-11-09	43.380	43.790	42.360	42.460	33.884	2,970,078
2023-11-08	44.080	44.490	43.080	43.380	34.619	1,986,313
2023-11-07	43.930	44.380	43.320	44.030	35.137	1,381,323
2023-11-06	42.950	44.300	42.950	44.150	35.233	1,941,340
2023-11-03	42.310	43.450	42.010	42.910	34.243	1,258,060
2023-11-02	42.130	43.250	42.130	42.360	33.805	1,248,850

← NewerPage 12 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.