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
2023-11-01	42.400	42.450	41.840	42.270	33.733	754,610
2023-10-31	42.340	42.580	41.800	42.110	33.605	842,139
2023-10-30	41.850	42.480	41.670	42.300	33.757	1,234,776
2023-10-27	40.420	42.280	40.120	42.030	33.541	1,644,992
2023-10-26	40.020	41.100	39.860	40.610	32.408	851,006
2023-10-25	40.320	40.970	40.230	40.510	32.328	735,246
2023-10-24	40.610	41.160	39.880	40.320	32.177	1,192,032
2023-10-23	41.800	42.400	40.280	40.600	32.400	1,022,979
2023-10-20	41.000	42.850	40.860	42.030	33.541	1,478,655
2023-10-19	41.070	41.760	41.070	41.210	32.887	466,074
2023-10-18	41.670	42.360	41.280	41.320	32.975	484,212
2023-10-17	41.540	42.250	41.230	41.860	33.405	717,160
2023-10-16	42.400	42.670	41.110	41.340	32.991	845,808
2023-10-13	42.700	42.860	41.940	42.200	33.677	834,958
2023-10-12	42.050	43.350	42.050	43.090	34.387	1,072,587
2023-10-11	42.490	42.970	41.760	42.040	33.549	878,199
2023-10-10	42.420	43.430	42.400	42.480	33.900	804,925
2023-10-09	43.130	43.420	42.310	42.470	33.892	646,389
2023-09-28	43.320	43.710	42.840	43.130	34.419	822,812
2023-09-27	42.870	43.540	42.280	43.100	34.395	1,290,064
2023-09-26	41.760	43.080	41.170	42.940	34.267	1,359,914
2023-09-25	41.980	42.180	41.510	41.800	33.358	887,653
2023-09-22	41.300	42.140	40.810	42.000	33.517	844,914
2023-09-21	41.250	41.500	40.830	41.450	33.078	731,854
2023-09-20	41.840	42.080	41.090	41.300	32.959	725,464
2023-09-19	42.360	42.490	41.750	41.840	33.390	878,538
2023-09-18	41.880	43.370	41.560	42.440	33.868	1,395,919
2023-09-15	42.930	42.940	41.410	42.250	33.717	2,192,776
2023-09-14	43.530	43.740	42.660	42.660	34.044	1,347,621
2023-09-13	44.000	44.370	43.170	43.530	34.738	1,792,092
2023-09-12	43.070	43.940	42.790	43.830	34.978	1,720,650
2023-09-11	41.860	43.080	41.500	43.000	34.315	1,891,869
2023-09-08	41.460	42.330	41.050	41.720	33.294	1,017,966
2023-09-07	42.300	42.300	41.310	41.620	33.214	1,237,717
2023-09-06	41.200	41.980	40.810	41.800	33.358	1,122,937
2023-09-05	41.340	41.660	41.030	41.270	32.935	907,689
2023-09-04	40.990	41.600	40.080	41.600	33.198	1,633,378
2023-09-01	41.230	41.300	40.270	40.490	32.312	579,034
2023-08-31	41.260	41.260	40.500	40.660	32.448	803,426
2023-08-30	41.230	41.990	40.830	41.080	32.783	1,201,189
2023-08-29	39.370	40.860	39.070	40.830	32.584	1,638,754
2023-08-28	41.560	41.560	39.220	39.300	31.363	1,328,850
2023-08-25	40.580	40.750	39.030	39.210	31.291	1,344,211
2023-08-24	39.950	40.590	39.780	40.280	32.145	778,615
2023-08-23	40.980	40.980	39.880	39.950	31.881	809,479
2023-08-22	41.170	41.170	39.980	41.010	32.727	1,209,636
2023-08-21	41.900	41.900	41.000	41.010	32.727	839,628
2023-08-18	41.860	42.400	41.620	41.640	33.230	838,266
2023-08-17	41.630	42.150	41.030	41.860	33.405	1,068,754
2023-08-16	42.720	42.940	41.600	41.630	33.222	1,063,292
2023-08-15	43.980	43.980	42.150	42.720	34.092	1,554,932
2023-08-14	43.230	43.770	42.800	43.650	34.834	1,075,702
2023-08-11	45.180	45.200	43.590	43.660	34.842	1,551,612
2023-08-10	45.200	45.770	44.930	44.960	35.879	1,058,542
2023-08-09	45.040	45.240	44.760	45.130	36.015	728,154
2023-08-08	45.060	45.420	44.700	44.980	35.895	695,662
2023-08-07	45.460	45.460	44.800	44.970	35.887	1,240,540
2023-08-04	46.460	46.690	45.300	45.580	36.374	2,191,800
2023-08-03	46.050	46.860	45.900	46.460	37.076	972,921
2023-08-02	46.210	46.470	45.780	45.950	36.669	606,812

← NewerPage 13 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.