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
2025-07-25	48.500	48.830	47.830	48.130	47.443	4,547,684
2025-07-24	47.530	49.360	47.340	48.840	48.143	8,019,833
2025-07-23	50.200	50.200	47.380	47.660	46.980	9,696,973
2025-07-22	49.400	50.680	47.500	49.900	49.188	9,722,832
2025-07-21	48.900	49.870	47.780	48.140	47.453	7,065,044
2025-07-18	46.560	48.880	46.400	48.250	47.562	10,111,449
2025-07-17	46.010	46.680	45.550	46.100	45.442	6,731,656
2025-07-16	45.870	46.930	45.550	45.990	45.334	5,570,872
2025-07-15	45.500	46.630	45.440	45.920	45.265	4,858,860
2025-07-14	45.790	46.110	45.000	45.650	44.999	4,014,331
2025-07-11	45.510	46.460	45.310	45.740	45.087	3,792,897
2025-07-10	46.250	46.480	45.460	45.600	44.949	5,542,957
2025-07-09	46.940	47.590	46.110	46.330	45.669	4,797,025
2025-07-08	46.880	47.490	46.460	46.980	46.310	5,091,443
2025-07-07	45.960	47.860	45.670	47.090	46.418	5,447,633
2025-07-04	47.500	47.500	45.650	46.400	45.738	8,694,937
2025-07-03	47.000	49.790	46.180	47.880	47.197	8,990,928
2025-07-02	56.500	57.180	55.990	56.410	45.943	5,857,552
2025-07-01	56.300	57.030	54.470	56.940	46.375	8,655,055
2025-06-30	55.890	57.100	55.410	55.920	45.544	10,179,520
2025-06-27	58.940	59.890	56.780	57.500	46.831	11,702,010
2025-06-26	59.200	61.980	58.550	58.670	47.784	10,861,312
2025-06-25	59.600	60.810	59.000	60.790	49.511	11,098,261
2025-06-24	54.930	59.500	54.850	59.190	48.208	12,597,352
2025-06-23	55.000	56.320	54.380	55.100	44.876	6,912,070
2025-06-20	53.550	55.360	53.550	55.000	44.795	7,976,988
2025-06-19	54.010	56.990	53.250	53.550	43.614	9,736,816
2025-06-18	53.600	54.300	53.000	54.110	44.070	5,365,244
2025-06-17	53.500	54.640	53.170	53.650	43.695	6,642,181
2025-06-16	53.700	54.300	52.900	53.520	43.590	6,398,539
2025-06-13	52.110	54.450	52.100	53.710	43.744	9,780,320
2025-06-12	51.000	53.550	50.640	53.050	43.207	8,454,139
2025-06-11	51.080	53.350	51.050	51.280	41.765	7,486,190
2025-06-10	52.000	52.680	50.500	50.960	41.505	10,150,114
2025-06-09	49.260	52.990	49.010	52.130	42.458	12,936,969
2025-06-06	45.660	50.350	45.540	49.260	40.120	11,309,665
2025-06-05	44.960	45.080	44.120	44.900	36.569	2,333,941
2025-06-04	44.040	44.990	44.040	44.800	36.488	2,401,951
2025-06-03	44.030	44.600	43.810	44.100	35.917	1,891,713
2025-05-30	45.490	45.790	44.110	44.200	35.999	3,006,457
2025-05-29	45.040	45.990	44.850	45.830	37.326	2,168,601
2025-05-28	46.370	46.370	44.910	45.030	36.675	2,835,434
2025-05-27	46.230	46.820	45.780	46.450	37.831	1,834,166
2025-05-26	45.500	46.250	45.170	46.050	37.506	2,980,527
2025-05-23	46.810	47.140	45.750	45.760	37.269	4,200,127
2025-05-22	49.160	49.300	46.930	46.950	38.239	6,380,925
2025-05-21	49.200	51.580	48.880	49.530	40.340	7,927,405
2025-05-20	49.330	50.180	48.700	49.070	39.965	2,418,416
2025-05-19	47.990	49.660	47.180	49.160	40.039	5,671,023
2025-05-16	47.210	48.650	47.210	48.170	39.232	3,923,196
2025-05-15	48.120	48.640	47.150	47.530	38.711	3,377,888
2025-05-14	48.950	49.100	47.610	47.980	39.077	3,906,310
2025-05-13	50.570	50.570	48.800	48.910	39.835	3,658,268
2025-05-12	48.800	51.690	48.800	50.180	40.869	7,036,192
2025-05-09	48.630	48.630	47.550	48.090	39.167	1,988,035
2025-05-08	48.960	49.150	48.450	48.630	39.607	2,187,104
2025-05-07	49.700	49.970	48.660	48.850	39.786	2,447,926
2025-05-06	47.980	49.870	47.610	49.250	40.112	3,991,857
2025-04-30	47.800	48.180	47.110	47.450	38.646	2,805,876
2025-04-29	48.000	48.950	47.600	47.690	38.841	3,093,178

← NewerPage 6 of 21 · 1,213 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.