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
2026-07-22	44.300	45.010	43.710	43.870	43.581	5,951,918
2026-07-21	43.020	45.540	42.810	44.870	44.574	10,584,590
2026-07-20	44.600	44.980	42.050	43.000	42.716	9,254,116
2026-07-17	45.800	46.450	44.090	44.140	43.849	7,684,619
2026-07-16	46.670	47.600	45.810	46.280	45.975	8,566,628
2026-07-15	48.230	48.360	46.400	46.790	46.481	8,820,199
2026-07-14	46.920	47.110	45.210	46.770	46.462	9,687,761
2026-07-13	48.890	48.890	46.700	46.920	46.611	8,951,224
2026-07-10	50.780	50.800	48.480	49.650	49.323	9,887,415
2026-07-09	49.830	50.470	47.430	50.090	49.760	10,792,949
2026-07-08	52.720	52.850	49.830	49.830	49.501	8,536,095
2026-07-07	52.320	55.120	52.250	52.880	52.531	9,071,715
2026-07-06	52.040	54.750	52.030	52.310	51.965	7,966,307
2026-07-03	53.130	53.450	52.300	52.310	51.965	6,125,934
2026-07-02	54.000	54.740	52.600	53.000	52.650	6,576,712
2026-07-01	54.610	55.750	53.020	54.670	54.309	9,391,840
2026-06-30	51.840	54.500	51.320	54.400	54.041	8,232,345
2026-06-29	52.500	52.980	51.130	51.820	51.478	8,663,212
2026-06-26	55.880	55.960	52.060	52.060	51.717	7,245,115
2026-06-25	57.330	57.330	55.430	55.700	55.035	7,355,155
2026-06-24	57.000	58.700	55.950	57.530	56.843	8,228,031
2026-06-23	61.700	61.700	57.190	57.530	56.843	9,902,487
2026-06-22	61.000	61.720	59.650	61.700	60.963	10,536,567
2026-06-18	61.050	61.820	59.900	60.970	60.242	7,608,606
2026-06-17	60.530	62.360	60.020	61.360	60.627	8,509,959
2026-06-16	60.070	61.850	60.010	60.510	59.787	8,935,574
2026-06-15	58.600	60.170	58.210	60.000	59.283	9,298,731
2026-06-12	56.110	59.990	55.870	57.500	56.813	10,045,770
2026-06-11	55.380	56.470	54.880	55.300	54.639	4,879,864
2026-06-10	56.500	56.720	54.850	55.510	54.847	4,582,024
2026-06-09	56.410	57.390	54.880	56.900	56.220	6,774,228
2026-06-08	57.500	58.070	53.980	55.300	54.639	9,906,031
2026-06-05	59.090	60.100	57.530	58.810	58.107	6,280,475
2026-06-04	59.330	60.200	58.400	59.310	58.601	5,996,757
2026-06-03	61.400	61.560	58.960	59.850	59.135	6,710,507
2026-06-02	61.680	61.890	59.460	60.720	59.995	5,777,817
2026-06-01	62.780	63.980	60.910	61.130	60.400	7,371,757
2026-05-29	65.100	66.040	62.400	62.820	62.070	6,175,902
2026-05-28	66.380	66.810	63.440	65.130	64.352	8,703,835
2026-05-27	67.990	69.800	66.000	66.270	65.478	7,149,616
2026-05-26	68.590	69.090	67.010	68.140	67.326	5,326,241
2026-05-25	70.320	70.800	67.510	68.400	67.583	5,845,035
2026-05-22	69.850	70.870	68.440	70.310	69.470	6,469,350
2026-05-21	72.000	73.200	69.180	69.320	68.492	6,909,287
2026-05-20	69.800	72.980	69.250	71.600	70.745	7,406,436
2026-05-19	71.930	71.930	68.680	70.430	69.589	6,458,169
2026-05-18	70.500	72.660	69.770	71.650	70.794	5,752,966
2026-05-15	71.430	72.830	70.140	71.180	70.330	8,442,175
2026-05-14	77.890	77.900	71.390	71.410	70.557	13,594,029
2026-05-13	76.500	78.270	75.800	77.310	76.386	7,419,473
2026-05-12	80.690	80.690	76.030	76.990	76.070	10,411,579
2026-05-11	80.990	82.190	79.550	80.210	79.252	9,126,930
2026-05-08	84.450	86.490	80.610	81.340	80.368	9,437,487
2026-05-07	84.990	85.500	83.270	85.500	84.479	6,727,063
2026-05-06	83.500	86.800	81.800	84.980	83.965	9,179,490
2026-04-30	84.730	85.230	82.290	82.550	81.564	6,582,167
2026-04-29	79.520	85.950	79.010	85.360	84.340	10,579,212
2026-04-28	80.290	81.240	78.010	79.690	78.738	5,663,312
2026-04-27	81.500	83.490	80.540	80.610	79.647	6,191,857
2026-04-24	80.000	83.770	78.990	82.000	81.020	8,621,166

← NewerPage 2 of 21 · 1,218 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.