600153.SS - Xiamen C&D Inc.

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 201711.7811.9011.4011.5911.5916,790,623
Nov 22, 201711.7811.8711.6811.7811.7815,488,160
Nov 21, 201711.4611.7811.4611.7611.7632,355,948
Nov 20, 201711.4011.4711.2611.3911.3911,488,919
Nov 17, 201711.2011.5911.0711.5411.5433,113,796
Nov 16, 201711.2711.3611.2011.2311.2313,888,200
Nov 15, 201711.6111.6111.2111.3211.3225,695,341
Nov 14, 201711.5911.6811.5011.6111.6116,814,496
Nov 13, 201711.6711.7311.6011.6311.6317,963,810
Nov 10, 201711.7711.7911.6611.6911.6917,469,057
Nov 09, 201711.9211.9911.7911.8311.8324,825,257
Nov 08, 201711.8612.2111.7312.0012.0045,891,504
Nov 07, 201711.6711.9211.6011.8711.8720,823,352
Nov 06, 201711.7111.7811.5211.6311.6317,308,673
Nov 03, 201711.9312.0011.6611.8011.8015,629,645
Nov 02, 201711.8511.9311.6811.7611.7617,100,171
Nov 01, 201711.7311.9311.6811.8811.8813,957,489
Oct 31, 201711.6611.7711.5611.7311.7312,601,400
Oct 30, 201711.8211.8611.4911.6511.6521,190,852
Oct 27, 201712.0012.0011.8111.8211.8216,690,385
Oct 26, 201712.1312.1311.9412.0312.0316,075,151
Oct 25, 201712.0612.1612.0312.1112.1118,954,161
Oct 24, 201711.9912.1111.9312.1012.1020,957,007
Oct 23, 201711.9912.0311.8912.0012.0014,026,288
Oct 20, 201711.9512.0811.9212.0012.0020,132,528
Oct 19, 201711.8011.9211.7311.8911.8917,055,506
Oct 18, 201711.7211.8611.7011.8111.8114,288,048
Oct 17, 201711.6711.8211.6511.7111.719,443,270
Oct 16, 201711.8911.9311.6011.6611.6619,276,637
Oct 13, 201711.8211.9011.7411.8711.8711,243,094
Oct 12, 201711.9512.0111.7811.8211.8215,002,613
Oct 11, 201712.0012.0711.9211.9411.9415,755,325
Oct 10, 201711.8512.0711.8012.0512.0531,000,468
Oct 09, 201711.6511.8811.6511.7511.7517,556,211
Sep 29, 201711.5811.7211.5811.6511.6513,747,755
Sep 28, 201711.6111.6411.5311.5811.5812,839,434
Sep 27, 201711.7011.7711.5711.6111.6114,210,581
Sep 26, 201711.6511.7811.6311.7011.709,619,061
Sep 25, 201711.7611.7911.4711.7511.7527,263,217
Sep 22, 201711.7311.8511.5711.8111.8123,671,072
Sep 21, 201711.9411.9511.7211.7611.7620,863,150
Sep 20, 201712.1212.1911.8911.9411.9428,934,575
Sep 19, 201712.1912.2212.1012.1812.1820,920,652
Sep 18, 201712.0512.2312.0212.1612.1620,367,647
Sep 15, 201712.0612.1512.0412.0512.0518,491,830
Sep 14, 201711.9512.1311.9212.0612.0625,935,981
Sep 13, 201711.8911.9811.8511.9111.9115,582,089
Sep 12, 201712.1512.1611.8511.8911.8941,675,167
Sep 11, 201712.1112.2412.1012.1412.1422,067,162
Sep 08, 201712.1612.2412.1012.1212.1215,878,008
Sep 07, 201712.1712.2912.1412.1712.1719,951,692
Sep 06, 201712.3112.3112.0712.1712.1730,129,489
Sep 05, 201712.3112.4012.2612.3012.3025,499,993
Sep 04, 201712.6412.6912.2612.3012.3063,334,929
Sep 01, 201712.9212.9412.5712.6112.6150,575,132
Aug 31, 201712.8812.9412.7212.8412.8431,510,296
Aug 30, 201713.2113.2112.8212.8812.8869,919,965
Aug 29, 201712.6913.2912.6813.2013.2090,290,235
Aug 28, 201712.5612.7212.4712.6512.6532,954,787
Aug 25, 201712.4012.6212.3112.5112.5121,383,654
Aug 24, 201712.5812.6112.2512.4612.4635,875,898
Aug 23, 201712.9312.9512.6212.6312.6331,707,758
Aug 22, 201712.8012.9512.6612.8912.8932,505,463
Aug 21, 201712.8512.9612.6212.8012.8028,125,380
Aug 18, 201712.7512.9312.6612.8412.8426,975,251
Aug 17, 201712.5812.9612.5312.8512.8537,170,121
Aug 16, 201712.6912.7412.5212.5812.5820,124,282
Aug 15, 201712.7512.8312.5712.6912.6918,763,569
Aug 14, 201712.5212.7612.5212.7212.7223,192,492
Aug 11, 201712.7012.7912.4512.5912.5934,985,049
Aug 10, 201712.8212.9612.5812.8512.8531,179,455
Aug 09, 201713.1013.1012.6112.7712.7759,876,668
Aug 08, 201713.2113.4413.0013.1013.1037,674,311
Aug 07, 201713.2513.3513.1113.1813.1840,520,860
Aug 04, 201713.6013.7913.3113.3413.3466,793,103
Aug 03, 201713.3413.7313.2313.6613.6676,111,092
Aug 02, 201713.1013.3613.0013.3113.3150,510,800
Aug 01, 201713.1913.4813.0313.0713.0744,336,611
Jul 31, 201712.8913.2812.6813.1813.1852,796,046
Jul 28, 201712.8012.9512.7012.8012.8022,724,267
Jul 27, 201713.1313.1312.6912.7912.7948,239,941
Jul 26, 201712.8213.3412.7213.1313.1363,162,265
Jul 25, 201712.9012.9012.5712.7912.7939,724,304
Jul 25, 20170.4 Dividend
Jul 24, 201713.5013.9613.2113.2412.8493,486,556
Jul 21, 201712.9113.5012.9113.3512.9557,586,231
Jul 20, 201712.7512.9612.7112.8812.4929,925,125
Jul 19, 201712.4812.6812.3612.6712.2935,250,994
Jul 18, 201712.3012.5712.2612.4712.0917,807,151
Jul 17, 201712.7112.7911.9312.3111.9442,889,767
Jul 14, 201712.6712.8112.5412.7712.3834,978,261
Jul 13, 201713.2313.4112.6012.7512.3682,986,117
Jul 12, 201713.0813.2313.0413.2112.8128,495,066
Jul 11, 201713.1413.3213.0913.1512.7528,593,823
Jul 10, 201712.8713.5812.8313.2112.8172,355,961
Jul 07, 201712.7412.8712.6312.8112.4226,227,874
Jul 06, 201712.7112.9212.4812.7512.3639,864,453
Jul 05, 201712.4912.7212.4512.6812.3026,072,845
Jul 04, 201712.7712.8412.4012.4712.0942,506,371
Jul 03, 201712.8412.9712.7712.8412.4531,376,607
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...