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
2024-10-30	34.730	35.460	34.530	35.200	28.669	3,515,547
2024-10-29	36.260	36.480	35.010	35.070	28.563	3,962,916
2024-10-28	36.570	36.660	35.130	35.930	29.263	5,178,774
2024-10-25	34.400	36.940	34.400	36.400	29.646	7,207,638
2024-10-24	35.520	35.520	34.270	34.460	28.066	3,617,742
2024-10-23	34.800	36.160	34.530	35.630	29.019	5,528,574
2024-10-22	34.600	35.030	34.330	34.880	28.408	3,692,316
2024-10-21	35.000	35.650	33.900	34.800	28.343	5,331,133
2024-10-18	31.780	35.580	31.780	34.030	27.716	5,627,228
2024-10-17	33.210	33.410	32.050	32.080	26.128	2,988,339
2024-10-16	32.850	33.400	32.420	32.830	26.739	2,626,905
2024-10-15	34.310	34.430	33.200	33.200	27.040	3,488,341
2024-10-14	33.440	34.330	32.750	34.110	27.781	4,004,517
2024-10-11	34.750	35.650	33.000	33.340	27.154	4,403,408
2024-10-10	35.920	37.450	35.130	35.150	28.628	6,111,033
2024-10-09	39.000	40.310	35.880	35.910	29.247	10,691,941
2024-10-08	43.900	43.900	38.000	40.900	33.311	16,305,501
2024-09-30	32.770	37.000	32.210	36.740	29.923	9,730,136
2024-09-27	29.530	31.110	29.000	30.900	25.167	2,839,600
2024-09-26	27.050	28.550	27.050	28.470	23.188	2,481,100
2024-09-25	27.460	28.200	27.260	27.320	22.251	2,814,163
2024-09-24	25.540	27.180	25.430	27.170	22.129	3,339,364
2024-09-23	26.000	26.160	25.380	25.400	20.687	1,520,822
2024-09-20	26.530	26.770	25.900	25.980	21.160	1,484,871
2024-09-19	26.930	27.180	26.020	26.590	21.656	1,370,008
2024-09-18	26.930	26.930	26.000	26.400	21.502	1,253,472
2024-09-13	27.320	27.320	26.200	26.200	21.339	1,656,501
2024-09-12	27.400	27.710	27.080	27.100	22.072	862,832
2024-09-11	26.980	27.600	26.750	27.250	22.194	1,383,787
2024-09-10	27.050	27.100	26.280	26.770	21.803	1,399,910
2024-09-09	26.950	27.480	26.720	26.750	21.787	1,218,320
2024-09-06	27.780	28.050	27.080	27.090	22.064	1,317,219
2024-09-05	28.300	28.550	27.760	27.910	22.731	1,327,278
2024-09-04	27.330	28.350	27.330	27.930	22.748	1,785,766
2024-09-03	27.120	27.900	26.780	27.610	22.487	1,640,904
2024-09-02	27.710	28.080	26.990	27.000	21.990	1,928,016
2024-08-30	27.200	28.180	27.080	27.710	22.569	2,662,668
2024-08-29	26.000	27.330	26.000	27.200	22.153	2,417,793
2024-08-28	26.410	26.640	26.160	26.190	21.331	1,457,286
2024-08-27	27.190	27.590	26.530	26.580	21.648	1,580,475
2024-08-26	26.550	27.800	26.550	27.600	22.479	2,243,988
2024-08-23	26.870	27.250	26.600	26.690	21.738	1,076,328
2024-08-22	27.460	27.590	27.000	27.000	21.990	1,280,908
2024-08-21	27.270	27.570	27.050	27.320	22.251	1,586,486
2024-08-20	27.930	28.290	27.160	27.380	22.300	1,388,484
2024-08-19	28.050	28.750	27.870	27.940	22.756	1,723,758
2024-08-16	29.590	29.590	27.920	27.970	22.780	2,522,725
2024-08-15	29.340	29.960	29.280	29.450	23.986	1,287,117
2024-08-14	29.770	29.920	29.230	29.550	24.067	1,006,983
2024-08-13	29.050	29.790	29.050	29.710	24.197	875,251
2024-08-12	29.520	29.640	29.120	29.250	23.823	718,100
2024-08-09	30.400	30.400	29.430	29.470	24.002	1,596,942
2024-08-08	29.720	30.600	29.510	30.170	24.572	1,798,922
2024-08-07	29.160	30.080	28.960	29.800	24.271	1,877,114
2024-08-06	29.180	29.660	28.700	29.340	23.896	1,505,652
2024-08-05	29.600	30.400	28.600	28.740	23.407	2,570,938
2024-08-02	30.070	30.530	29.700	29.720	24.206	1,642,977
2024-08-01	31.790	31.790	30.150	30.360	24.727	2,311,418
2024-07-31	30.100	31.550	29.750	31.500	25.655	2,010,669
2024-07-30	29.780	30.130	29.570	29.940	24.385	905,696

← NewerPage 9 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.