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
2023-05-05	62.530	63.320	61.300	61.470	34.694	2,167,740
2023-05-04	62.810	63.650	62.030	62.880	35.490	1,795,064
2023-04-28	64.090	64.800	61.900	62.810	35.450	2,928,490
2023-04-27	65.360	65.380	63.700	63.960	36.099	2,005,407
2023-04-26	61.800	65.890	61.410	64.510	36.409	3,726,948
2023-04-25	65.030	65.110	60.610	61.800	34.880	3,805,033
2023-04-24	67.010	67.010	63.220	63.880	36.054	4,897,406
2023-04-21	69.600	71.700	68.300	68.620	38.729	2,653,395
2023-04-20	71.250	71.660	69.180	69.700	39.339	3,094,326
2023-04-19	72.960	73.050	71.330	71.660	40.445	3,503,881
2023-04-18	71.880	73.800	71.570	73.200	41.314	4,761,889
2023-04-17	71.340	72.970	70.870	71.710	40.473	3,117,224
2023-04-14	69.200	72.700	69.200	71.660	40.445	5,151,331
2023-04-13	69.980	70.200	68.680	69.200	39.057	1,771,833
2023-04-12	70.020	70.700	69.000	69.710	39.344	2,705,579
2023-04-11	70.060	70.660	69.180	70.350	39.706	2,397,383
2023-04-10	69.580	70.890	69.400	70.030	39.525	3,205,327
2023-04-07	68.700	70.290	68.450	69.000	38.944	3,549,334
2023-04-06	67.820	68.670	67.010	68.560	38.695	5,256,064
2023-04-04	71.710	72.190	67.000	67.830	38.283	8,598,335
2023-04-03	72.670	73.390	71.700	71.930	40.597	4,478,344
2023-03-31	72.490	73.880	71.870	72.670	41.015	2,444,297
2023-03-30	72.310	72.690	70.800	72.680	41.021	2,552,936
2023-03-29	70.820	72.990	70.820	72.300	40.806	2,753,131
2023-03-28	73.310	73.560	70.820	70.900	40.016	3,485,598
2023-03-27	72.520	73.210	72.050	72.930	41.162	2,930,639
2023-03-24	71.810	72.700	71.510	71.860	40.558	2,221,593
2023-03-23	73.400	73.400	71.010	71.760	40.501	2,891,127
2023-03-22	72.830	74.680	72.580	73.100	41.258	2,572,584
2023-03-21	71.100	73.090	71.090	72.830	41.105	2,497,897
2023-03-20	70.300	71.430	69.180	71.000	40.072	2,563,018
2023-03-17	71.400	71.800	70.030	70.400	39.734	2,308,583
2023-03-16	72.200	72.880	70.800	70.860	39.993	1,781,636
2023-03-15	72.490	74.150	72.260	72.890	41.139	2,798,651
2023-03-14	73.030	73.790	70.610	72.100	40.693	3,846,613
2023-03-13	77.080	77.100	73.100	73.750	41.625	3,444,942
2023-03-10	76.880	77.160	76.060	76.580	43.222	1,708,054
2023-03-09	76.700	77.550	76.670	77.100	43.515	1,519,670
2023-03-08	76.510	77.210	76.510	76.770	43.329	1,167,791
2023-03-07	78.170	78.430	76.680	77.000	43.459	2,423,688
2023-03-06	76.740	78.170	76.300	77.620	43.809	2,788,558
2023-03-03	77.800	78.320	77.050	77.830	43.927	1,567,881
2023-03-02	78.930	79.280	77.360	77.600	43.798	2,722,875
2023-03-01	78.300	79.130	78.110	78.900	44.531	1,572,468
2023-02-28	78.720	78.880	77.590	78.350	44.221	1,550,524
2023-02-27	78.170	78.750	77.800	78.050	44.051	1,839,569
2023-02-24	79.780	80.150	78.310	78.600	44.362	2,543,595
2023-02-23	79.180	80.180	78.850	79.700	44.983	2,098,293
2023-02-22	79.010	79.550	78.890	79.050	44.616	1,977,892
2023-02-21	79.020	80.400	78.580	79.700	44.983	3,559,006
2023-02-20	78.300	79.020	77.310	79.020	44.599	3,436,031
2023-02-17	80.380	80.570	78.800	78.930	44.548	3,672,394
2023-02-16	82.640	83.370	79.500	80.290	45.316	5,258,505
2023-02-15	84.380	84.960	82.500	82.660	46.653	4,628,055
2023-02-14	85.250	85.390	83.830	84.300	47.579	3,189,014
2023-02-13	85.160	85.660	84.410	85.110	48.036	3,364,186
2023-02-10	85.990	86.280	84.600	85.160	48.064	3,112,322
2023-02-09	84.760	86.500	83.770	85.940	48.505	4,109,552
2023-02-08	85.680	85.900	84.180	84.230	47.539	3,361,822
2023-02-07	85.270	85.690	84.500	85.430	48.217	2,763,282

← NewerPage 15 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.