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
2026-04-23	83.000	83.000	79.110	79.910	78.955	13,893,257
2026-04-22	81.670	87.600	81.190	85.530	84.508	12,142,857
2026-04-21	81.350	83.380	80.010	82.200	81.218	9,717,104
2026-04-20	82.840	83.830	80.610	81.350	80.378	10,126,229
2026-04-17	76.200	82.780	76.000	82.780	81.791	12,658,611
2026-04-16	77.050	77.800	75.460	76.660	75.744	8,122,717
2026-04-15	76.000	77.970	74.760	75.800	74.894	8,825,343
2026-04-14	74.230	75.800	72.340	75.430	74.529	7,535,205
2026-04-13	75.010	76.630	73.630	74.030	73.146	7,056,416
2026-04-10	72.500	77.650	72.500	75.820	74.914	6,830,194
2026-04-09	74.000	74.180	71.860	72.120	71.258	4,270,802
2026-04-08	71.480	74.590	70.820	74.060	73.175	5,729,627
2026-04-07	69.800	71.450	69.310	69.830	68.996	2,919,652
2026-04-03	70.800	71.480	68.800	69.160	68.334	3,091,443
2026-04-02	72.120	72.560	70.050	70.600	69.757	3,640,072
2026-04-01	73.010	73.930	71.360	72.950	72.079	3,341,667
2026-03-31	74.000	74.140	71.800	71.900	71.041	3,499,499
2026-03-30	74.910	75.510	72.810	74.100	73.215	4,772,625
2026-03-27	72.000	76.270	72.000	75.720	74.815	5,959,317
2026-03-26	72.310	75.500	70.800	73.830	72.948	6,582,652
2026-03-25	70.400	72.920	69.850	72.310	71.446	5,724,346
2026-03-24	70.710	71.360	66.520	70.120	69.282	8,100,642
2026-03-23	71.990	73.500	69.180	69.540	68.709	6,464,591
2026-03-20	72.000	76.200	72.000	72.400	71.535	6,170,774
2026-03-19	73.550	74.440	71.500	72.000	71.140	4,685,210
2026-03-18	74.500	75.020	73.230	74.360	73.472	2,872,597
2026-03-17	77.060	77.700	74.210	74.280	73.393	4,684,077
2026-03-16	76.390	77.990	75.500	77.260	76.337	4,963,436
2026-03-13	78.010	79.900	76.400	76.580	75.665	6,551,179
2026-03-12	77.880	79.960	76.500	78.930	77.987	6,585,490
2026-03-11	75.830	78.850	75.730	77.360	76.436	6,783,559
2026-03-10	75.000	76.780	74.960	75.610	74.707	4,491,644
2026-03-09	73.280	75.000	71.440	74.200	73.314	8,301,073
2026-03-06	76.890	77.800	75.400	75.550	74.647	4,706,363
2026-03-05	79.080	79.800	76.400	77.310	76.386	5,291,772
2026-03-04	76.000	78.600	74.900	75.620	74.717	7,357,879
2026-03-03	82.300	84.000	77.170	77.330	76.406	7,807,658
2026-03-02	81.730	85.300	81.200	82.280	81.297	6,313,316
2026-02-27	85.740	85.960	81.730	83.380	82.384	7,322,461
2026-02-26	86.600	88.300	85.900	86.600	85.565	4,570,145
2026-02-25	83.100	88.300	83.100	86.560	85.526	5,964,883
2026-02-24	85.310	85.600	83.300	83.390	82.394	3,872,397
2026-02-13	83.800	86.440	82.740	84.390	83.382	4,466,961
2026-02-12	84.200	85.180	82.750	84.800	83.787	4,354,252
2026-02-11	83.590	85.390	82.180	84.400	83.392	4,890,085
2026-02-10	84.490	84.650	82.330	83.320	82.325	2,762,442
2026-02-09	85.670	85.700	83.120	84.030	83.026	4,565,578
2026-02-06	82.490	85.450	80.180	83.800	82.799	4,576,415
2026-02-05	83.600	85.180	81.700	82.690	81.702	3,657,938
2026-02-04	85.420	85.800	82.620	84.460	83.451	3,817,938
2026-02-03	83.030	85.800	82.710	85.170	84.153	5,855,577
2026-02-02	85.480	86.240	81.620	81.840	80.862	5,745,140
2026-01-30	87.150	88.420	82.700	86.300	85.269	6,788,378
2026-01-29	90.400	93.150	87.990	88.170	87.117	6,089,338
2026-01-28	93.140	94.900	89.330	91.020	89.933	7,605,044
2026-01-27	95.450	96.610	90.000	93.000	91.889	9,409,152
2026-01-26	99.800	102.58	95.170	96.200	95.051	11,548,142
2026-01-23	92.830	99.290	91.770	98.000	96.829	8,963,528
2026-01-22	94.730	95.670	92.000	92.750	91.642	3,152,074
2026-01-21	90.000	95.240	89.800	94.390	93.262	5,623,470

← NewerPage 3 of 5 · 243 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.