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
2026-01-20	93.270	93.930	87.800	91.610	90.516	7,367,059
2026-01-19	94.000	94.310	90.220	93.120	92.008	6,922,863
2026-01-16	94.000	95.820	89.800	94.370	93.243	8,985,939
2026-01-15	89.020	97.770	89.000	93.370	92.255	11,043,044
2026-01-14	86.900	92.880	86.280	89.000	87.937	9,821,172
2026-01-13	84.280	88.860	82.660	86.910	85.872	9,237,173
2026-01-12	84.270	86.600	81.790	84.280	83.273	9,029,441
2026-01-09	79.780	84.820	78.880	81.790	80.813	7,729,487
2026-01-08	81.010	83.600	79.860	80.610	79.647	5,506,512
2026-01-07	81.500	84.290	80.870	81.650	80.675	5,827,882
2026-01-06	80.670	83.690	80.000	82.300	81.317	9,014,761
2026-01-05	78.720	80.790	77.510	79.910	78.955	9,853,561
2025-12-31	75.880	79.750	74.810	77.370	76.446	6,760,152
2025-12-30	74.300	76.130	73.600	75.160	74.262	4,148,461
2025-12-29	77.620	77.890	74.660	75.140	74.242	6,232,466
2025-12-26	77.570	79.680	76.510	77.960	77.029	6,843,993
2025-12-25	76.870	77.100	74.860	76.250	75.339	4,127,948
2025-12-24	76.000	77.670	75.090	76.870	75.952	5,804,196
2025-12-23	71.820	78.470	71.780	75.880	74.974	10,350,869
2025-12-22	70.700	72.240	70.110	71.810	70.952	4,029,813
2025-12-19	71.580	71.710	70.310	70.900	70.053	3,096,209
2025-12-18	72.250	73.380	70.710	71.000	70.152	3,590,077
2025-12-17	69.280	73.670	69.280	73.300	72.424	6,661,718
2025-12-16	71.900	71.970	67.490	69.380	68.551	5,800,135
2025-12-15	73.350	74.430	71.430	71.900	71.041	3,902,343
2025-12-12	72.250	73.850	70.860	73.380	72.503	5,578,215
2025-12-11	73.000	73.900	71.850	71.970	71.110	4,047,664
2025-12-10	73.800	74.850	71.670	73.250	72.375	4,713,184
2025-12-09	73.320	74.390	72.230	73.360	72.484	3,793,802
2025-12-08	71.860	74.150	71.860	73.800	72.918	5,861,433
2025-12-05	71.000	72.370	70.300	71.900	71.041	3,767,502
2025-12-04	69.900	71.700	69.410	71.130	70.280	3,118,921
2025-12-03	70.990	71.280	69.100	69.920	69.085	2,806,930
2025-12-02	72.340	72.340	70.170	70.460	69.618	3,310,958
2025-12-01	73.000	73.190	71.350	71.700	70.843	4,135,108
2025-11-28	71.680	73.280	71.450	72.110	71.249	4,071,048
2025-11-27	70.700	74.380	70.500	72.200	71.337	5,711,519
2025-11-26	70.010	72.300	70.010	70.890	70.043	4,895,970
2025-11-25	72.090	72.090	70.320	70.800	69.954	5,054,813
2025-11-24	70.500	72.280	70.170	70.670	69.826	8,031,345
2025-11-21	75.000	75.000	69.000	69.270	68.442	10,750,133
2025-11-20	78.980	80.680	75.700	76.200	75.290	9,038,695
2025-11-19	83.410	88.000	78.030	78.400	77.463	14,584,436
2025-11-18	80.700	82.690	78.800	80.150	79.193	11,126,239
2025-11-17	80.800	83.420	78.900	81.500	80.526	12,148,711
2025-11-14	76.000	81.950	74.660	78.620	77.681	10,607,374
2025-11-13	73.380	80.000	73.370	77.080	76.159	10,245,448
2025-11-12	75.010	76.190	72.560	73.510	72.632	6,951,164
2025-11-11	77.430	78.490	75.110	75.550	74.647	8,337,353
2025-11-10	84.550	85.390	75.810	78.010	77.078	12,906,365
2025-11-07	84.230	85.480	81.730	83.800	82.799	7,930,709
2025-11-06	80.260	86.330	80.260	84.480	83.471	10,729,788
2025-11-05	75.080	81.930	75.000	80.260	79.301	8,436,359
2025-11-04	79.000	79.990	76.450	77.450	76.525	6,597,968
2025-11-03	81.200	81.630	76.070	79.350	78.402	10,629,323
2025-10-31	84.200	89.750	82.860	83.100	82.107	11,546,326
2025-10-30	86.760	88.330	83.680	84.600	83.589	13,021,645
2025-10-29	79.010	88.770	78.640	87.000	85.961	16,549,521
2025-10-28	77.300	81.670	75.670	79.550	78.600	12,994,927
2025-10-27	79.000	79.670	75.830	76.950	76.031	11,074,182

← NewerPage 4 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.