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
2025-10-24	76.430	77.990	75.010	77.360	76.436	8,690,649
2025-10-23	74.660	75.600	73.130	75.400	74.499	5,215,234
2025-10-22	77.000	77.770	74.060	74.990	74.094	6,991,969
2025-10-21	75.600	77.590	74.690	77.570	76.643	6,882,818
2025-10-20	74.000	77.940	73.330	75.100	74.203	7,393,041
2025-10-17	75.200	76.710	72.900	72.900	72.029	6,768,948
2025-10-16	74.540	78.160	74.540	76.000	75.092	5,642,877
2025-10-15	76.480	77.800	75.000	77.770	76.841	7,963,336
2025-10-14	81.000	83.120	74.990	76.100	75.191	11,400,968
2025-10-13	74.000	81.400	72.800	80.080	79.123	12,538,439
2025-10-10	86.810	86.850	77.620	78.080	77.147	16,484,674
2025-10-09	86.050	90.660	84.990	86.450	85.417	15,806,017
2025-09-30	84.000	86.940	82.520	83.900	82.898	13,182,961
2025-09-29	80.800	83.430	80.010	81.890	80.912	14,151,450
2025-09-26	82.180	84.220	79.510	79.510	78.560	15,701,517
2025-09-25	88.940	88.940	84.390	84.390	83.382	18,716,837
2025-09-24	82.990	91.510	79.420	91.380	90.288	22,303,651
2025-09-23	84.360	87.980	82.190	83.920	82.917	16,112,240
2025-09-22	84.200	86.510	82.700	84.350	83.342	13,448,549
2025-09-19	81.000	91.190	81.000	86.700	85.664	22,747,162
2025-09-18	79.460	84.440	78.780	80.690	79.726	19,772,803
2025-09-17	81.000	81.890	79.330	79.410	78.461	14,276,257
2025-09-16	82.180	84.320	80.130	80.940	79.973	18,769,288
2025-09-15	84.000	87.680	82.370	82.820	81.831	21,468,807
2025-09-12	85.810	90.500	81.660	86.530	85.496	24,547,022
2025-09-11	83.660	89.000	81.000	86.000	84.973	23,829,928
2025-09-10	78.500	84.990	78.200	82.110	81.129	25,510,350
2025-09-09	77.200	86.940	77.200	85.110	83.896	30,905,118
2025-09-08	73.200	82.090	71.500	79.010	77.883	36,384,520
2025-09-05	57.590	68.410	57.050	68.410	67.434	23,464,643
2025-09-04	60.190	62.990	55.910	57.010	56.197	14,178,172
2025-09-03	61.200	63.200	59.680	60.200	59.341	12,741,368
2025-09-02	59.750	63.820	59.210	61.200	60.327	16,818,324
2025-09-01	58.720	60.340	57.550	59.200	58.355	13,670,215
2025-08-29	54.000	60.380	53.780	58.390	57.557	16,937,306
2025-08-28	53.980	54.850	52.000	53.710	52.944	9,408,059
2025-08-27	54.880	56.480	54.040	54.080	53.308	7,358,294
2025-08-26	56.000	56.050	54.770	54.910	54.127	5,472,081
2025-08-25	55.650	57.500	55.000	56.250	55.447	8,452,814
2025-08-22	54.300	55.880	54.200	55.650	54.856	7,336,064
2025-08-21	57.000	57.100	53.790	54.710	53.929	12,483,745
2025-08-20	56.410	57.380	54.940	57.300	56.482	7,444,903
2025-08-19	56.950	58.870	56.480	56.770	55.960	10,338,880
2025-08-18	51.600	58.580	51.510	56.950	56.137	13,568,881
2025-08-15	51.000	52.220	51.000	51.430	50.696	5,687,871
2025-08-14	52.530	52.650	51.000	51.480	50.746	5,456,408
2025-08-13	50.990	52.780	50.750	52.580	51.830	7,511,796
2025-08-12	52.000	52.000	50.600	51.200	50.469	3,982,671
2025-08-11	49.210	52.180	49.200	51.850	51.110	8,284,188
2025-08-08	49.700	50.100	48.850	49.220	48.518	4,226,140
2025-08-07	52.000	52.000	49.510	49.860	49.149	7,542,084
2025-08-06	50.020	52.400	49.700	52.170	51.426	6,417,734
2025-08-05	50.590	51.000	49.800	50.120	49.405	4,004,605
2025-08-04	49.880	50.500	49.130	50.140	49.425	4,008,633
2025-08-01	49.220	51.350	48.500	49.810	49.099	5,263,769
2025-07-31	50.100	51.190	48.980	49.200	48.498	5,376,272
2025-07-30	52.570	52.600	49.950	50.370	49.651	6,902,026
2025-07-29	50.350	54.080	50.000	52.580	51.830	11,020,548
2025-07-28	48.030	50.820	47.030	50.350	49.632	9,618,642
2025-07-25	48.500	48.830	47.830	48.130	47.443	4,547,684

← NewerPage 5 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.