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
2022-05-11	68.810	74.560	68.580	73.150	41.021	3,024,404
2022-05-10	65.900	70.550	65.530	69.580	39.019	2,050,038
2022-05-09	67.610	68.570	66.510	66.970	37.555	1,447,740
2022-05-06	65.800	68.500	64.600	68.350	38.329	2,249,509
2022-05-05	67.400	68.670	66.660	67.290	37.735	2,147,683
2022-04-29	64.150	69.080	63.400	68.280	38.290	3,213,735
2022-04-28	63.830	66.800	62.520	64.150	35.974	3,654,577
2022-04-27	56.300	64.470	56.230	64.160	35.980	3,315,016
2022-04-26	59.160	59.980	56.230	56.300	31.572	1,628,247
2022-04-25	62.300	62.400	58.500	58.600	32.862	1,978,682
2022-04-22	63.160	64.750	63.070	63.330	35.514	1,645,959
2022-04-21	68.250	68.500	63.300	63.980	35.879	3,134,426
2022-04-20	70.180	70.300	68.100	68.100	38.189	1,506,430
2022-04-19	70.110	72.320	69.710	70.170	39.350	2,362,249
2022-04-18	71.000	71.720	69.530	70.300	39.423	4,228,363
2022-04-15	74.010	74.010	70.000	71.820	40.275	2,239,014
2022-04-14	74.960	75.800	73.310	74.510	41.784	1,169,446
2022-04-13	74.670	76.290	74.220	74.370	41.705	1,297,064
2022-04-12	76.610	76.980	72.800	75.680	42.440	3,136,269
2022-04-11	85.600	85.600	75.610	76.650	42.984	5,662,883
2022-04-08	88.200	88.350	85.200	85.790	48.109	1,200,222
2022-04-07	88.850	90.180	87.830	87.830	49.253	937,398
2022-04-06	91.680	91.680	88.900	89.650	50.274	1,161,049
2022-04-01	90.500	92.650	90.200	91.710	51.429	854,390
2022-03-31	94.580	94.620	91.470	91.580	51.356	1,669,143
2022-03-30	91.520	95.200	90.400	94.560	53.027	2,021,807
2022-03-29	88.430	90.960	87.000	90.650	50.835	2,063,747
2022-03-28	90.800	91.000	86.790	87.040	48.810	1,923,633
2022-03-25	94.400	95.810	91.550	91.600	51.367	1,756,406
2022-03-24	92.500	93.880	91.010	92.800	52.040	1,408,604
2022-03-23	93.580	96.940	92.900	93.800	52.601	2,051,400
2022-03-22	93.010	93.450	91.590	93.160	52.242	1,726,903
2022-03-21	91.400	93.300	89.500	93.000	52.153	2,553,971
2022-03-18	91.000	91.430	89.590	91.000	51.031	1,778,938
2022-03-17	90.000	93.600	88.900	91.680	51.412	4,510,111
2022-03-16	84.520	89.250	81.180	88.880	49.842	4,015,351
2022-03-15	83.450	86.380	82.080	82.850	46.461	1,983,110
2022-03-14	86.700	87.280	83.000	84.080	47.150	1,964,978
2022-03-11	86.500	90.430	86.230	87.850	49.265	2,802,100
2022-03-10	84.690	89.000	84.690	87.160	48.878	3,406,307
2022-03-09	82.800	83.640	80.310	82.840	46.455	2,705,569
2022-03-08	86.760	89.000	81.680	82.000	45.984	3,432,720
2022-03-07	93.840	93.840	85.990	87.390	49.007	2,656,936
2022-03-04	91.230	94.500	90.900	91.800	51.480	1,546,554
2022-03-03	96.000	96.500	93.000	93.000	52.153	1,987,011
2022-03-02	94.600	96.970	92.920	95.550	53.583	2,255,542
2022-03-01	97.710	98.090	94.890	96.390	54.054	1,780,674
2022-02-28	96.910	97.790	94.810	97.020	54.407	2,627,587
2022-02-25	93.630	99.650	93.630	96.810	54.289	3,947,277
2022-02-24	96.700	97.790	90.700	92.970	52.136	3,846,218
2022-02-23	89.060	96.990	89.000	96.890	54.334	4,842,294
2022-02-22	87.200	90.490	86.140	89.000	49.909	2,105,073
2022-02-21	87.600	89.020	87.250	87.670	49.164	1,126,352
2022-02-18	88.000	88.990	87.770	88.440	49.595	1,157,375
2022-02-17	88.190	90.790	88.190	89.570	50.229	1,679,877
2022-02-16	86.540	90.500	85.510	88.910	49.859	3,161,282
2022-02-15	82.970	86.850	82.970	85.950	48.199	2,584,881
2022-02-14	81.100	83.550	80.090	82.380	46.197	1,933,512
2022-02-11	82.100	83.220	81.050	81.880	45.917	1,792,788
2022-02-10	86.210	86.500	81.980	82.400	46.208	2,944,099

← NewerPage 19 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.