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
2025-01-23	44.800	45.780	42.820	42.960	34.989	6,002,731
2025-01-22	44.580	45.250	43.000	44.360	36.129	3,754,020
2025-01-21	44.300	44.660	43.250	44.200	35.999	2,623,845
2025-01-20	43.850	44.830	43.380	44.290	36.072	3,417,273
2025-01-17	42.910	43.560	42.350	43.500	35.429	2,777,163
2025-01-16	42.520	43.480	41.610	42.850	34.899	3,724,924
2025-01-15	44.100	44.380	43.200	43.390	35.339	3,247,072
2025-01-14	43.000	44.630	42.460	44.390	36.154	4,065,660
2025-01-13	41.760	43.500	41.550	43.000	35.021	3,299,110
2025-01-10	42.710	43.270	42.000	42.000	34.207	2,604,756
2025-01-09	42.000	44.000	41.840	42.650	34.737	3,952,845
2025-01-08	41.650	42.460	39.690	42.080	34.272	5,181,298
2025-01-07	42.100	42.560	41.530	41.800	34.044	2,744,732
2025-01-06	41.920	42.850	41.220	41.900	34.126	4,112,708
2025-01-03	43.360	44.290	41.770	41.950	34.166	4,361,362
2025-01-02	45.890	46.020	42.660	43.280	35.250	5,199,381
2024-12-31	47.380	47.590	45.640	45.640	37.172	2,759,673
2024-12-30	46.590	48.490	46.550	47.300	38.524	3,236,426
2024-12-27	47.000	47.900	46.550	47.050	38.320	4,088,076
2024-12-26	47.000	48.270	46.910	47.040	38.312	4,043,143
2024-12-25	48.600	48.890	46.610	47.190	38.434	3,860,490
2024-12-24	48.530	49.260	48.080	48.600	39.582	2,839,545
2024-12-23	48.910	49.650	48.480	48.600	39.582	2,710,626
2024-12-20	48.620	49.800	48.600	49.030	39.933	2,685,444
2024-12-19	47.550	49.440	47.550	49.000	39.908	3,078,679
2024-12-18	48.330	48.860	47.910	48.310	39.346	2,278,497
2024-12-17	48.100	49.580	48.100	48.330	39.363	3,552,436
2024-12-16	50.600	50.620	48.120	48.700	39.664	5,365,750
2024-12-13	51.900	51.900	49.820	50.590	41.203	9,066,182
2024-12-12	49.900	54.100	49.900	53.060	43.215	12,968,750
2024-12-11	51.500	52.250	49.010	49.800	40.560	7,992,903
2024-12-10	54.310	54.990	51.400	51.580	42.010	7,585,882
2024-12-09	50.600	52.820	50.330	52.220	42.531	6,827,551
2024-12-06	50.460	51.880	49.300	50.700	41.293	4,735,555
2024-12-05	49.300	51.750	49.300	50.470	41.105	6,826,160
2024-12-04	50.520	51.350	49.010	50.690	41.285	7,504,084
2024-12-03	52.350	52.500	50.000	50.920	41.472	6,784,687
2024-12-02	49.000	52.800	48.350	51.780	42.172	10,382,553
2024-11-29	47.360	51.370	47.360	49.480	40.299	9,806,472
2024-11-28	47.520	49.280	47.470	47.600	38.768	5,497,082
2024-11-27	46.250	47.890	45.600	47.830	38.955	5,415,541
2024-11-26	48.960	49.000	46.500	46.590	37.945	7,460,364
2024-11-25	48.000	51.100	47.880	49.560	40.364	9,791,990
2024-11-22	50.570	50.700	47.730	47.860	38.980	8,793,330
2024-11-21	50.480	52.440	50.070	50.560	41.179	7,875,112
2024-11-20	50.870	51.790	50.000	51.180	41.684	11,619,694
2024-11-19	47.760	50.940	47.600	50.870	41.431	13,937,793
2024-11-18	50.500	51.600	46.600	46.950	38.239	15,400,796
2024-11-15	51.000	53.750	50.440	50.440	41.081	11,538,948
2024-11-14	57.550	57.880	51.230	51.680	42.091	17,283,721
2024-11-13	57.770	58.800	54.400	57.570	46.888	16,768,438
2024-11-12	57.150	59.030	54.600	56.310	45.862	22,645,401
2024-11-11	57.000	61.390	56.000	58.960	48.020	29,917,123
2024-11-08	56.000	59.370	54.380	55.880	45.512	27,512,967
2024-11-07	48.000	51.800	45.910	51.000	41.537	32,518,916
2024-11-06	39.500	45.020	39.490	43.170	35.160	20,728,821
2024-11-05	38.050	39.880	37.500	39.300	32.008	7,178,962
2024-11-04	36.520	38.080	36.290	38.010	30.957	6,884,006
2024-11-01	36.150	36.680	35.100	36.400	29.646	6,016,458
2024-10-31	35.200	36.530	34.830	36.150	29.443	5,203,174

← NewerPage 8 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.