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
2022-02-09	85.220	86.850	83.510	86.200	48.339	2,088,033
2022-02-08	89.180	89.290	81.150	85.090	47.717	4,069,702
2022-02-07	91.510	94.580	88.780	89.100	49.966	3,303,790
2022-01-28	88.990	93.710	88.330	91.480	51.300	2,116,151
2022-01-27	90.600	91.550	88.000	88.030	49.365	1,245,599
2022-01-26	92.010	92.790	89.620	90.720	50.874	1,460,170
2022-01-25	94.000	95.200	91.010	91.480	51.300	2,307,755
2022-01-24	95.290	95.920	92.800	95.340	53.465	1,571,808
2022-01-21	95.700	96.600	94.180	95.510	53.560	1,120,791
2022-01-20	96.990	97.870	95.700	95.700	53.667	1,180,127
2022-01-19	99.000	99.390	96.380	97.120	54.463	1,760,893
2022-01-18	99.300	100.42	98.710	99.600	55.854	1,481,901
2022-01-17	98.000	100.33	97.000	99.850	55.994	1,576,372
2022-01-14	98.950	100.43	97.600	98.150	55.041	1,519,094
2022-01-13	100.19	100.63	98.520	99.120	55.585	1,341,338
2022-01-12	97.890	100.83	97.890	100.26	56.224	1,898,690
2022-01-11	98.410	99.100	96.910	97.600	54.732	1,084,329
2022-01-10	97.690	99.290	96.110	98.400	55.181	1,433,298
2022-01-07	100.17	100.17	97.370	97.790	54.839	1,924,075
2022-01-06	97.810	100.98	96.000	99.890	56.016	2,439,786
2022-01-05	100.19	100.60	97.760	98.000	54.956	2,394,527
2022-01-04	104.70	105.30	97.880	100.67	56.454	3,151,221
2021-12-31	103.50	104.20	101.70	103.35	57.957	1,717,104
2021-12-30	102.37	104.00	101.50	102.43	57.441	1,548,078
2021-12-29	103.13	104.36	101.70	101.80	57.087	1,520,327
2021-12-28	101.03	103.90	100.22	103.51	58.046	2,065,914
2021-12-27	101.13	102.88	99.820	100.80	56.527	1,992,354
2021-12-24	108.10	108.71	100.69	101.13	56.712	5,675,916
2021-12-23	111.12	112.20	107.43	108.10	60.620	2,379,622
2021-12-22	113.00	113.59	111.10	111.12	62.314	1,376,141
2021-12-21	113.10	113.58	110.88	111.85	62.723	1,274,736
2021-12-20	114.51	114.95	110.73	112.02	62.819	2,156,133
2021-12-17	116.20	118.00	114.50	114.52	64.221	2,449,718
2021-12-16	118.67	119.40	116.70	117.59	65.942	1,919,191
2021-12-15	118.00	119.65	117.00	118.60	66.508	2,996,693
2021-12-14	116.20	117.70	114.13	116.42	65.286	2,284,616
2021-12-13	117.95	118.70	116.09	117.66	65.981	1,994,924
2021-12-10	114.45	118.79	113.69	117.05	65.639	2,546,811
2021-12-09	116.01	116.65	114.10	115.49	64.764	1,564,684
2021-12-08	113.27	116.42	113.00	116.10	65.107	2,805,317
2021-12-07	117.73	117.98	109.52	112.93	63.329	5,654,073
2021-12-06	121.41	121.45	116.60	116.84	65.522	3,483,543
2021-12-03	119.50	122.47	118.04	121.50	68.135	3,001,150
2021-12-02	120.58	121.64	117.73	118.86	66.654	3,200,363
2021-12-01	121.18	124.92	118.48	121.44	68.101	3,765,098
2021-11-30	127.22	127.98	119.60	121.18	67.955	5,512,930
2021-11-29	124.93	128.49	123.00	126.24	70.793	5,214,251
2021-11-26	126.00	131.84	125.09	127.79	71.662	5,030,082
2021-11-25	126.81	135.60	125.50	126.30	70.827	6,942,613
2021-11-24	122.99	128.98	120.50	128.16	71.870	6,947,564
2021-11-23	120.78	125.88	119.67	122.95	68.948	6,638,691
2021-11-22	115.00	122.88	115.00	121.28	68.011	7,977,821
2021-11-19	115.00	119.00	113.50	114.67	64.305	7,256,014
2021-11-18	110.20	114.86	107.84	111.45	62.499	5,247,978
2021-11-17	106.75	111.58	106.75	110.98	62.235	4,582,025
2021-11-16	108.31	109.50	105.00	106.45	59.695	4,407,113
2021-11-15	113.68	114.97	108.05	108.42	60.800	5,525,010
2021-11-12	108.96	114.57	108.05	113.68	63.750	5,243,127
2021-11-11	111.10	111.98	107.60	109.12	61.192	4,329,015
2021-11-10	110.02	111.59	108.00	110.42	61.921	4,435,824

← NewerPage 20 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.