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
2025-04-28	45.800	48.420	45.380	47.810	38.939	4,233,252
2025-04-25	46.850	47.280	45.120	45.990	37.457	3,367,822
2025-04-24	46.480	47.350	46.130	46.750	38.076	2,778,573
2025-04-23	45.990	46.950	45.300	46.450	37.831	2,735,356
2025-04-22	46.890	46.960	45.820	45.900	37.383	2,910,504
2025-04-21	45.670	47.150	45.070	46.940	38.231	3,733,958
2025-04-18	45.080	45.930	44.720	45.660	37.188	2,539,687
2025-04-17	46.230	46.880	45.470	45.490	37.049	2,994,325
2025-04-16	46.200	48.360	45.600	46.280	37.693	4,541,786
2025-04-15	44.040	47.990	43.820	46.400	37.791	6,930,020
2025-04-14	44.300	44.800	43.560	43.980	35.820	2,824,100
2025-04-11	42.050	43.880	41.980	43.500	35.429	4,253,563
2025-04-10	42.800	44.000	42.320	42.550	34.655	3,824,415
2025-04-09	39.900	42.970	38.760	42.180	34.354	5,608,506
2025-04-08	41.000	42.890	39.810	40.660	33.116	4,745,904
2025-04-07	45.490	45.900	39.040	41.110	33.482	6,251,058
2025-04-03	48.500	49.580	47.320	48.540	39.534	2,858,545
2025-04-02	47.660	50.000	47.460	49.150	40.030	4,754,464
2025-04-01	47.630	47.870	46.770	47.680	38.833	3,076,612
2025-03-31	46.320	48.000	46.320	47.630	38.792	4,191,522
2025-03-28	46.700	47.590	46.340	46.610	37.962	2,450,522
2025-03-27	46.220	47.470	45.690	46.900	38.198	2,729,653
2025-03-26	46.360	47.350	46.320	46.390	37.782	2,258,122
2025-03-25	46.720	47.600	46.100	46.360	37.758	3,206,349
2025-03-24	47.090	47.650	45.800	46.670	38.011	3,898,062
2025-03-21	49.000	49.230	46.910	47.060	38.328	5,233,221
2025-03-20	49.600	49.850	49.050	49.220	40.087	3,154,801
2025-03-19	50.830	51.240	49.180	49.720	40.495	6,786,261
2025-03-18	51.350	53.500	51.100	51.200	41.700	4,715,590
2025-03-17	52.550	52.740	51.330	51.450	41.904	3,773,085
2025-03-14	51.630	52.750	50.800	52.550	42.800	4,867,299
2025-03-13	51.650	52.690	51.350	51.630	42.050	4,010,194
2025-03-12	53.010	53.060	51.310	51.980	42.335	4,199,433
2025-03-11	52.150	53.800	52.000	52.850	43.044	4,531,082
2025-03-10	52.080	53.180	52.050	52.990	43.158	3,886,014
2025-03-07	53.700	54.000	52.090	52.520	42.775	6,583,222
2025-03-06	54.000	56.850	53.100	54.780	44.616	8,253,432
2025-03-05	53.390	54.260	52.890	53.600	43.655	6,199,569
2025-03-04	55.500	55.500	51.730	53.800	43.818	13,944,980
2025-03-03	54.190	59.520	54.080	57.530	46.856	18,315,894
2025-02-28	54.020	57.880	53.300	54.200	44.143	16,340,466
2025-02-27	52.010	55.980	51.830	54.200	44.143	14,781,160
2025-02-26	50.000	53.890	49.980	52.650	42.881	10,987,026
2025-02-25	50.280	51.650	49.800	49.990	40.715	5,932,767
2025-02-24	51.610	52.370	49.980	51.200	41.700	8,558,642
2025-02-21	49.000	52.000	48.540	51.610	42.034	12,757,626
2025-02-20	49.000	49.470	47.720	48.600	39.582	4,994,446
2025-02-19	49.170	50.220	49.000	49.270	40.128	5,442,981
2025-02-18	50.560	52.000	49.290	49.520	40.332	7,652,317
2025-02-17	51.000	51.840	49.930	50.930	41.480	7,980,031
2025-02-14	51.000	52.200	50.000	50.340	41.000	5,957,066
2025-02-13	50.530	52.860	50.440	51.080	41.602	13,348,765
2025-02-12	47.800	49.700	47.520	49.390	40.226	5,212,801
2025-02-11	47.010	49.990	46.650	48.290	39.330	6,934,770
2025-02-10	48.080	48.390	46.530	47.000	38.279	4,359,654
2025-02-07	45.490	48.400	45.290	47.950	39.053	7,739,772
2025-02-06	43.250	45.790	43.060	45.680	37.204	4,417,230
2025-02-05	43.360	44.000	42.820	43.280	35.250	2,604,442
2025-01-27	44.750	45.060	42.910	42.930	34.965	3,190,214
2025-01-24	42.860	44.840	42.860	44.630	36.349	5,921,232

← NewerPage 7 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.