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
2026-10-22	36.260	36.990	35.430	35.690	35.690	5,810,847
2026-10-21	38.000	38.180	36.070	36.410	36.410	8,056,814
2026-10-20	37.420	39.070	36.930	38.000	38.000	8,282,938
2026-10-19	37.480	37.990	36.900	37.310	37.310	6,080,473
2026-10-16	38.960	39.120	37.590	37.980	37.980	7,475,165
2026-10-15	38.600	39.190	37.400	38.680	38.680	11,511,897
2026-10-14	41.480	42.470	39.800	39.900	39.900	11,513,588
2026-10-13	45.490	46.020	40.510	41.750	41.750	18,989,048
2026-10-12	46.800	48.120	46.150	46.410	46.410	13,507,370
2026-10-09	46.380	48.290	45.750	47.400	47.400	21,191,213
2026-10-08	43.640	47.340	43.400	46.280	46.280	14,934,052
2026-09-30	41.940	44.580	41.700	43.870	43.870	10,489,434
2026-09-29	40.650	42.540	40.450	42.170	42.170	7,791,201
2026-09-28	41.960	42.100	40.000	40.350	40.350	5,161,902
2026-09-24	43.210	43.570	42.130	42.150	42.150	3,491,805
2026-09-23	43.280	43.570	42.850	43.330	43.330	3,156,391
2026-09-22	43.240	44.470	43.090	43.180	43.180	6,114,313
2026-09-21	44.960	45.230	43.060	43.600	43.600	7,049,999
2026-09-18	44.760	45.500	44.500	45.220	45.220	3,988,543
2026-09-17	44.990	45.600	44.250	44.370	44.370	3,885,678
2026-09-16	45.190	45.800	43.810	45.370	45.370	8,012,867
2026-09-15	42.850	46.460	42.660	45.480	45.180	10,661,942
2026-09-14	42.060	43.110	41.570	42.710	42.428	3,816,360
2026-09-11	43.260	43.350	41.030	42.050	41.773	5,231,957
2026-09-10	44.170	44.170	43.040	43.260	42.975	3,587,654
2026-09-09	44.470	44.700	43.540	43.960	43.670	4,367,746
2026-09-08	45.120	45.230	44.250	44.400	44.107	4,078,409
2026-09-07	46.190	46.370	45.080	45.130	44.832	4,546,504
2026-09-04	46.450	47.560	45.930	46.130	45.826	6,213,972
2026-09-03	44.340	46.980	44.000	46.440	46.134	9,671,317
2026-09-02	44.920	45.350	43.540	44.400	44.107	7,112,152
2026-09-01	45.620	46.040	45.200	45.400	45.101	4,122,181
2026-08-31	47.000	47.290	44.610	45.720	45.418	9,222,563
2026-08-28	47.070	48.670	46.770	47.550	47.236	6,486,044
2026-08-27	46.650	47.170	45.780	47.020	46.710	5,034,020
2026-08-26	45.790	47.900	45.510	46.800	46.491	7,371,018
2026-08-25	46.600	46.790	44.980	45.510	45.210	5,031,326
2026-08-24	46.200	48.380	45.960	46.890	46.581	7,921,757
2026-08-21	46.210	47.230	45.200	45.880	45.577	5,620,731
2026-08-20	47.100	47.200	45.710	45.940	45.637	4,938,703
2026-08-19	47.700	48.450	46.340	46.490	46.183	4,925,755
2026-08-18	49.460	49.460	48.050	48.350	48.031	4,189,778
2026-08-17	48.230	49.160	47.710	49.110	48.786	4,965,238
2026-08-14	47.910	49.080	47.560	48.010	47.693	4,332,349
2026-08-13	48.770	49.220	47.880	47.910	47.594	5,082,620
2026-08-12	48.350	49.850	48.040	48.830	48.508	6,249,024
2026-08-11	48.850	49.900	48.200	48.350	48.031	5,844,764
2026-08-10	47.910	49.460	47.900	49.120	48.796	9,173,463
2026-08-07	47.150	47.680	46.220	47.420	47.107	7,311,450
2026-08-06	48.100	48.470	46.640	47.110	46.799	6,911,970
2026-08-05	46.530	47.890	46.350	47.850	47.534	7,043,319
2026-08-04	46.200	46.930	46.010	46.580	46.273	5,721,260
2026-08-03	46.090	46.890	45.010	46.180	45.875	5,070,484
2026-07-31	47.700	47.770	45.880	46.090	45.786	7,583,512
2026-07-30	45.800	47.060	45.450	46.460	46.154	7,616,712
2026-07-29	44.360	47.100	44.180	46.330	46.024	8,444,250
2026-07-28	44.820	45.560	44.440	44.530	44.236	5,180,295
2026-07-27	44.150	45.580	43.810	45.370	45.071	6,460,702
2026-07-24	45.100	45.800	43.800	43.800	43.511	5,888,232
2026-07-23	44.260	45.580	43.670	45.510	45.210	7,396,317

Page 1 of 21 · 1,218 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.