XTC New Energy Materials Xiamen Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 115.38 | 115.99 | 111.41 | 112.59 | 63.138 | 5,760,595 |
| 2021-11-08 | 106.60 | 114.19 | 106.60 | 113.65 | 63.733 | 8,101,724 |
| 2021-11-05 | 104.70 | 111.00 | 103.61 | 106.22 | 59.566 | 7,177,096 |
| 2021-11-04 | 100.79 | 105.60 | 100.54 | 105.00 | 58.882 | 4,791,375 |
| 2021-11-03 | 102.02 | 103.74 | 99.670 | 100.79 | 56.521 | 4,193,238 |
| 2021-11-02 | 105.00 | 105.62 | 100.72 | 102.96 | 57.738 | 4,022,014 |
| 2021-11-01 | 101.81 | 106.66 | 100.43 | 104.89 | 58.820 | 5,244,486 |
| 2021-10-29 | 100.00 | 104.35 | 99.990 | 102.90 | 57.704 | 5,537,711 |
| 2021-10-28 | 105.91 | 107.88 | 95.820 | 98.850 | 55.433 | 8,945,274 |
| 2021-10-27 | 109.00 | 110.77 | 104.01 | 105.00 | 58.882 | 4,822,725 |
| 2021-10-26 | 109.41 | 113.86 | 109.15 | 109.50 | 61.405 | 5,080,946 |
| 2021-10-25 | 105.88 | 110.10 | 105.40 | 109.09 | 61.175 | 4,350,423 |
← NewerPage 21 of 21 · 1,212 trading days
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.