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
2022-11-04	94.140	99.210	93.010	97.420	54.984	8,276,600
2022-11-03	90.440	95.300	90.350	93.380	52.704	6,332,101
2022-11-02	87.000	93.500	85.810	91.500	51.643	6,938,482
2022-11-01	86.000	88.260	83.620	87.510	49.391	5,376,740
2022-10-31	83.510	89.370	82.800	86.610	48.883	5,118,106
2022-10-28	87.020	88.490	82.500	82.500	46.563	5,562,209
2022-10-27	90.800	92.800	87.700	87.710	49.504	4,930,584
2022-10-26	91.430	92.000	88.500	89.210	50.350	3,865,584
2022-10-25	90.000	94.470	87.340	91.360	51.564	4,217,371
2022-10-24	90.000	93.580	87.980	88.950	50.203	4,338,877
2022-10-21	85.640	89.750	84.300	87.990	49.662	3,416,572
2022-10-20	87.990	88.800	85.000	86.600	48.877	3,764,764
2022-10-19	90.250	93.190	88.600	88.660	50.040	3,706,157
2022-10-18	94.000	94.530	90.010	91.140	51.439	2,957,060
2022-10-17	94.810	94.810	90.800	93.050	52.517	2,921,148
2022-10-14	90.800	93.500	87.830	92.930	52.450	5,199,737
2022-10-13	92.250	93.800	90.000	91.000	51.360	2,152,956
2022-10-12	91.040	92.320	87.060	92.320	52.105	2,945,564
2022-10-11	89.140	93.790	89.100	90.180	50.898	3,190,452
2022-10-10	93.390	93.850	89.250	90.470	51.061	3,201,018
2022-09-30	96.620	96.620	92.030	92.990	52.484	3,804,748
2022-09-29	95.770	98.770	93.210	96.990	54.741	4,643,189
2022-09-28	105.12	105.97	93.130	94.400	53.279	7,826,478
2022-09-27	103.96	107.50	102.86	105.32	59.443	3,583,945
2022-09-26	102.74	108.00	100.10	104.20	58.811	2,619,271
2022-09-23	104.47	104.98	99.500	101.83	57.473	2,534,370
2022-09-22	100.99	106.30	100.01	103.72	58.540	1,746,029
2022-09-21	104.97	106.50	102.50	102.56	57.885	2,128,884
2022-09-20	105.70	107.36	102.01	105.30	59.431	3,470,977
2022-09-19	99.380	106.50	99.300	103.49	58.410	3,627,207
2022-09-16	100.97	103.67	98.500	98.500	55.593	4,044,267
2022-09-15	113.00	113.53	99.990	102.34	57.761	6,419,537
2022-09-14	115.00	116.95	112.19	113.00	63.777	2,474,688
2022-09-13	117.58	119.40	115.10	117.07	66.074	1,871,938
2022-09-09	115.42	116.98	112.80	116.39	65.691	1,880,025
2022-09-08	116.79	119.85	115.22	115.50	65.188	2,368,398
2022-09-07	112.58	120.40	112.58	119.37	67.373	3,071,559
2022-09-06	112.00	115.73	107.30	113.56	64.093	3,799,219
2022-09-05	111.76	113.66	109.02	110.78	62.524	3,280,779
2022-09-02	110.79	115.85	110.50	111.76	63.077	2,232,058
2022-09-01	113.70	114.77	111.19	113.63	64.133	3,186,758
2022-08-31	118.23	120.70	111.16	111.41	62.880	5,541,893
2022-08-30	123.16	126.65	120.76	120.97	68.276	1,854,809
2022-08-29	121.00	127.55	118.19	124.40	70.211	2,462,574
2022-08-26	121.25	127.58	121.11	122.27	69.009	3,044,826
2022-08-25	127.18	129.99	120.10	120.20	67.841	4,035,123
2022-08-24	135.69	138.20	125.88	126.00	71.114	4,559,113
2022-08-23	135.10	139.27	132.63	136.67	77.137	2,354,467
2022-08-22	136.18	140.50	131.91	136.69	77.148	3,393,138
2022-08-19	139.99	143.00	137.00	137.10	77.379	4,030,815
2022-08-18	130.77	144.20	130.77	140.40	79.242	5,598,228
2022-08-17	132.00	134.59	129.17	132.66	74.873	5,207,264
2022-08-16	133.00	136.01	127.63	132.00	74.501	5,034,741
2022-08-15	126.93	135.00	125.89	130.30	73.541	4,366,956
2022-08-12	130.87	134.71	126.58	126.78	71.555	4,362,200
2022-08-11	137.98	138.04	127.50	132.47	74.766	6,532,974
2022-08-10	133.20	141.73	130.87	138.05	77.915	7,367,463
2022-08-09	133.95	135.98	130.33	133.39	75.285	7,157,598
2022-08-08	136.00	138.50	131.50	134.80	76.081	7,299,689
2022-08-05	140.60	146.97	137.77	139.50	78.734	4,913,218

← NewerPage 17 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.