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
2023-08-01	46.880	47.000	45.700	46.100	36.789	1,120,006
2023-07-31	45.660	46.790	45.310	46.400	37.029	1,569,603
2023-07-28	45.010	45.620	44.150	45.510	36.318	1,452,326
2023-07-27	45.710	45.970	44.850	44.850	35.792	1,224,837
2023-07-26	46.170	46.240	45.390	45.490	36.302	2,419,197
2023-07-25	45.800	46.630	45.800	46.170	36.845	1,470,984
2023-07-24	45.660	45.850	45.050	45.430	36.254	1,063,258
2023-07-21	45.730	46.240	45.410	45.720	36.486	1,025,743
2023-07-20	46.370	47.080	45.910	45.980	36.693	1,003,516
2023-07-19	47.200	47.600	46.360	46.370	37.005	1,239,616
2023-07-18	47.260	47.670	47.000	47.290	37.739	1,048,352
2023-07-17	48.290	48.290	47.000	47.480	37.890	1,036,825
2023-07-14	48.540	48.540	47.850	48.110	38.393	1,039,682
2023-07-13	48.100	49.090	48.000	48.670	38.840	1,261,972
2023-07-12	48.400	48.980	47.950	48.010	38.313	1,014,957
2023-07-11	48.220	48.690	47.720	48.620	38.800	1,042,357
2023-07-10	47.820	48.780	47.450	48.410	38.633	1,469,485
2023-07-07	48.220	48.220	47.400	47.450	37.867	1,018,203
2023-07-06	48.220	48.450	47.410	47.830	38.170	1,136,557
2023-07-05	49.040	49.280	48.030	48.200	38.465	1,626,240
2023-07-04	49.210	49.670	48.760	49.160	39.231	1,208,924
2023-07-03	49.500	50.740	49.110	49.150	39.223	2,378,490
2023-06-30	47.660	50.100	47.580	49.500	39.502	2,765,253
2023-06-29	48.100	48.500	47.600	47.680	38.050	1,150,488
2023-06-28	48.560	48.560	47.580	48.190	38.457	1,239,379
2023-06-27	48.360	49.250	48.210	48.560	38.752	892,515
2023-06-26	48.100	49.800	48.100	48.420	38.641	1,516,336
2023-06-21	49.910	50.790	48.450	48.550	38.744	2,118,462
2023-06-20	49.740	50.730	49.740	49.880	39.806	1,731,955
2023-06-19	51.550	51.550	49.930	50.050	39.941	1,742,305
2023-06-16	50.270	51.210	49.880	50.900	40.620	2,024,982
2023-06-15	48.690	50.580	48.110	50.450	40.261	2,599,218
2023-06-14	49.350	49.680	48.500	48.600	38.784	1,698,174
2023-06-13	49.680	50.230	48.920	49.430	39.447	1,823,317
2023-06-12	50.910	50.920	49.320	49.770	39.718	2,616,655
2023-06-09	49.900	52.360	49.900	50.960	40.668	9,225,876
2023-06-08	47.660	50.210	47.570	49.900	39.822	4,393,592
2023-06-07	48.980	49.000	47.510	47.620	38.002	2,516,058
2023-06-06	50.080	50.310	48.700	48.920	39.040	2,079,522
2023-06-05	72.970	72.970	70.400	71.000	40.072	2,742,591
2023-06-02	71.520	73.190	71.210	72.380	40.851	3,591,840
2023-06-01	70.520	72.880	69.850	71.750	40.496	3,464,292
2023-05-31	71.960	71.960	70.040	70.520	39.802	2,217,230
2023-05-30	71.000	71.880	70.480	71.000	40.072	2,323,142
2023-05-29	69.580	71.590	69.300	71.180	40.174	6,267,480
2023-05-26	67.070	68.150	66.520	68.000	38.379	2,184,493
2023-05-25	66.600	67.880	66.200	67.610	38.159	1,652,980
2023-05-24	67.810	68.440	67.060	67.180	37.916	2,064,725
2023-05-23	68.500	68.880	67.410	67.760	38.244	1,736,227
2023-05-22	67.810	68.750	67.410	68.260	38.526	1,699,388
2023-05-19	69.030	69.200	67.850	68.030	38.396	2,022,563
2023-05-18	70.920	71.000	67.500	68.640	38.740	4,982,527
2023-05-17	71.050	72.180	70.010	70.610	39.852	3,376,830
2023-05-16	70.000	72.070	69.600	71.500	40.355	5,187,349
2023-05-15	64.900	72.490	64.900	71.210	40.191	12,249,824
2023-05-12	64.650	64.950	63.300	63.350	35.755	1,835,875
2023-05-11	62.540	64.900	62.050	64.400	36.347	3,224,968
2023-05-10	60.530	62.970	60.370	62.090	35.044	2,440,436
2023-05-09	61.660	61.870	60.660	60.820	34.327	1,561,407
2023-05-08	61.470	62.280	60.690	61.660	34.801	1,874,935

← NewerPage 14 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.