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
2023-02-06	85.600	86.300	84.180	85.200	48.087	4,243,019
2023-02-03	89.070	89.070	85.200	86.030	48.555	5,943,577
2023-02-02	90.840	91.200	88.700	89.100	50.288	4,739,789
2023-02-01	87.700	90.880	87.700	90.840	51.270	5,227,130
2023-01-31	87.230	88.740	87.230	87.390	49.323	2,870,212
2023-01-30	90.580	92.800	87.800	88.210	49.786	7,189,220
2023-01-20	85.190	89.480	85.030	88.800	50.119	5,044,903
2023-01-19	85.100	85.910	84.550	85.100	48.031	2,661,949
2023-01-18	85.100	87.300	84.760	85.750	48.397	3,113,411
2023-01-17	85.450	85.980	84.180	84.790	47.855	2,523,941
2023-01-16	83.000	85.630	82.600	84.830	47.878	2,752,673
2023-01-13	84.390	86.480	82.350	83.350	47.043	3,468,126
2023-01-12	83.100	86.860	83.010	84.630	47.765	3,527,895
2023-01-11	84.730	86.380	82.880	83.150	46.930	3,911,533
2023-01-10	83.410	85.880	82.380	84.800	47.861	3,596,364
2023-01-09	83.190	85.290	83.190	83.530	47.144	3,230,255
2023-01-06	82.120	84.460	81.500	83.420	47.082	5,793,775
2023-01-05	78.800	82.790	77.730	82.780	46.721	6,005,573
2023-01-04	79.370	79.960	77.270	77.900	43.967	2,627,066
2023-01-03	77.750	79.900	76.200	79.420	44.825	2,735,255
2022-12-30	78.940	80.290	77.570	77.680	43.843	1,944,652
2022-12-29	78.400	80.500	78.400	78.570	44.345	1,836,290
2022-12-28	80.130	80.790	78.270	79.220	44.712	2,473,976
2022-12-27	79.220	80.570	78.730	80.310	45.327	2,798,496
2022-12-26	76.090	80.340	75.280	79.950	45.124	4,058,495
2022-12-23	75.700	77.170	75.000	76.250	43.036	1,931,709
2022-12-22	81.200	81.300	76.160	76.220	43.019	4,717,342
2022-12-21	81.400	82.560	80.260	80.550	45.462	2,379,046
2022-12-20	82.960	83.340	80.900	81.710	46.117	2,652,898
2022-12-19	83.200	87.080	83.000	83.370	47.054	3,666,517
2022-12-16	87.130	87.240	82.880	83.200	46.958	4,416,570
2022-12-15	84.430	87.880	84.030	87.880	49.600	3,666,736
2022-12-14	86.000	87.190	84.280	84.870	47.901	2,684,181
2022-12-13	88.900	89.880	85.880	86.200	48.651	3,870,830
2022-12-12	88.550	89.050	86.680	88.040	49.690	3,732,209
2022-12-09	90.040	90.980	88.100	89.560	50.548	5,643,506
2022-12-08	89.340	91.380	87.800	90.410	51.027	5,193,384
2022-12-07	84.200	92.350	84.010	89.650	50.599	10,314,956
2022-12-06	83.340	85.480	82.300	84.600	47.748	4,461,228
2022-12-05	85.710	85.710	82.660	83.410	47.077	4,900,250
2022-12-02	85.860	86.900	84.550	84.810	47.867	4,761,965
2022-12-01	82.190	89.200	82.190	86.580	48.866	9,711,601
2022-11-30	80.090	82.800	79.540	81.000	45.716	5,707,111
2022-11-29	80.460	81.220	79.050	80.400	45.378	4,899,148
2022-11-28	85.120	85.120	79.340	80.460	45.412	9,575,971
2022-11-25	84.300	87.460	83.620	86.090	48.589	7,470,106
2022-11-24	83.100	85.480	83.100	83.780	47.285	5,098,180
2022-11-23	84.500	84.500	80.500	83.310	47.020	4,137,033
2022-11-22	86.300	86.580	83.300	83.760	47.274	4,096,464
2022-11-21	83.100	87.370	83.100	87.100	49.159	3,992,874
2022-11-18	85.140	86.600	83.750	84.010	47.415	3,541,090
2022-11-17	87.840	88.110	84.000	84.940	47.940	4,668,666
2022-11-16	89.100	89.910	87.370	88.240	49.803	3,565,848
2022-11-15	85.220	89.990	83.730	89.990	50.790	5,716,386
2022-11-14	90.100	90.820	84.700	85.400	48.200	5,529,637
2022-11-11	91.550	94.000	89.880	89.970	50.779	4,702,921
2022-11-10	93.700	94.500	88.910	89.260	50.378	6,558,995
2022-11-09	93.550	95.760	93.200	94.220	53.178	4,757,187
2022-11-08	97.000	99.400	93.720	95.400	53.844	6,427,895
2022-11-07	96.600	98.380	95.010	96.750	54.606	8,162,516

← NewerPage 16 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.