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
2022-08-04	146.80	148.51	140.21	141.28	79.738	2,711,830
2022-08-03	147.00	151.46	143.89	145.01	81.844	2,698,155
2022-08-02	143.63	150.16	143.63	147.00	82.967	2,774,862
2022-08-01	144.34	151.90	141.00	148.57	83.853	3,547,289
2022-07-29	147.82	149.00	141.65	145.80	82.290	4,246,861
2022-07-28	146.04	154.55	142.28	147.82	83.430	4,494,567
2022-07-27	141.90	148.18	139.20	146.01	82.408	2,960,949
2022-07-26	144.99	146.58	138.58	141.97	80.128	4,017,293
2022-07-25	151.00	154.16	143.30	144.08	81.319	5,110,003
2022-07-22	164.00	165.99	153.53	154.45	87.172	4,276,898
2022-07-21	163.00	168.00	157.00	164.20	92.675	3,521,295
2022-07-20	163.99	165.18	154.01	163.01	92.003	4,864,151
2022-07-19	153.91	166.00	150.80	164.02	92.573	5,503,500
2022-07-18	146.00	153.50	145.00	153.00	86.353	7,033,711
2022-07-15	140.90	144.90	139.06	139.58	78.779	2,457,164
2022-07-14	136.01	145.00	136.01	140.77	79.451	3,363,850
2022-07-13	138.22	142.99	136.36	138.58	78.215	4,495,802
2022-07-12	138.83	149.60	136.28	141.89	80.083	7,790,013
2022-07-11	130.17	140.17	130.16	139.60	78.790	8,232,960
2022-07-08	131.30	134.85	128.79	130.15	73.457	3,096,809
2022-07-07	128.47	136.30	126.99	132.48	74.772	4,664,661
2022-07-06	126.30	128.80	123.23	128.00	72.243	4,541,861
2022-07-05	124.68	128.33	120.99	127.40	71.905	7,280,629
2022-07-04	109.35	117.60	109.35	117.55	66.345	4,136,968
2022-07-01	113.14	113.14	106.70	110.30	62.253	2,116,106
2022-06-30	109.43	113.50	109.07	111.47	62.914	3,376,126
2022-06-29	116.46	118.20	108.50	108.89	61.458	6,181,934
2022-06-28	118.00	119.89	115.00	117.65	66.402	3,925,440
2022-06-27	117.01	118.45	112.88	118.00	66.599	4,759,876
2022-06-24	113.50	118.50	113.50	118.07	66.639	4,113,908
2022-06-23	114.59	117.61	113.30	115.20	65.019	4,955,899
2022-06-22	108.86	114.80	108.86	111.89	63.151	6,350,161
2022-06-21	111.61	111.80	105.80	108.86	61.441	4,063,108
2022-06-20	110.00	114.44	107.22	112.18	63.314	7,869,257
2022-06-17	96.000	108.88	96.000	106.59	60.159	8,730,351
2022-06-16	92.310	99.000	90.880	95.770	54.053	3,966,970
2022-06-15	94.670	94.880	89.330	91.580	51.688	2,863,104
2022-06-14	95.980	96.050	91.150	93.410	52.721	3,070,458
2022-06-13	94.010	98.800	94.010	97.000	54.747	2,752,841
2022-06-10	89.170	97.180	89.170	96.020	54.194	3,406,976
2022-06-09	93.980	94.780	90.770	90.800	51.248	2,493,118
2022-06-08	99.210	99.210	92.000	95.900	54.126	5,341,686
2022-06-07	95.020	98.680	94.300	98.680	55.695	3,715,128
2022-06-06	90.690	98.050	90.600	96.060	54.216	3,939,551
2022-06-02	89.660	91.890	89.580	90.620	51.146	2,505,916
2022-06-01	86.060	90.800	85.420	90.650	51.163	3,381,206
2022-05-31	87.990	88.820	86.300	87.180	49.204	2,356,245
2022-05-30	86.000	89.760	85.020	88.070	49.707	3,148,083
2022-05-27	80.980	86.820	80.980	84.800	47.861	4,189,580
2022-05-26	80.040	82.780	79.320	80.940	45.683	1,892,333
2022-05-25	77.900	81.990	76.720	81.320	45.897	2,780,378
2022-05-24	82.300	82.740	78.610	78.630	44.379	2,444,799
2022-05-23	79.060	83.260	77.900	82.770	46.715	4,311,824
2022-05-20	77.810	78.850	76.500	77.950	43.713	2,853,266
2022-05-19	72.010	78.290	71.820	77.110	43.242	4,684,439
2022-05-18	73.900	74.800	72.800	72.930	40.898	1,922,202
2022-05-17	71.000	74.270	70.510	74.150	41.582	2,396,824
2022-05-16	71.960	74.280	71.030	71.120	39.883	1,371,521
2022-05-13	71.960	72.870	70.390	71.410	40.045	1,356,307
2022-05-12	72.890	73.190	71.510	71.910	40.326	1,501,683

← NewerPage 18 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.