CXDC - China XD Plastics Company Limited

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20192.12902.13002.12902.14012.140112,533
Jun 19, 20192.10002.11002.10002.11002.11007,800
Jun 18, 20192.18002.18002.05002.06002.060020,800
Jun 17, 20192.14002.14002.14002.14002.1400100
Jun 14, 20192.10002.14002.06002.14002.14009,800
Jun 13, 20192.12002.13002.07002.09002.090025,600
Jun 12, 20192.18002.18002.09002.11002.110016,300
Jun 11, 20192.24002.25002.20002.20002.20009,100
Jun 10, 20192.14002.23002.13002.21002.21001,400
Jun 07, 20192.13002.22002.13002.21002.21009,800
Jun 06, 20192.12002.13002.12002.12002.12003,100
Jun 05, 20192.13002.13002.12002.12002.12001,800
Jun 04, 20192.17002.17002.12002.13002.13007,900
Jun 03, 20192.14002.22002.12002.21002.210010,600
May 31, 20192.14002.14002.09002.14002.14004,600
May 30, 20192.13002.19002.13002.17002.17001,100
May 29, 20192.17002.22002.13002.13002.130025,300
May 28, 20192.31002.38002.20002.24002.240029,900
May 24, 20192.30002.42002.28002.28002.280026,800
May 23, 20192.20002.31002.05002.29002.290039,100
May 22, 20192.31002.31002.16002.23002.230077,300
May 21, 20192.34002.40002.30002.30002.300022,100
May 20, 20192.40002.53002.11002.30002.300049,900
May 17, 20192.35002.40002.35002.40002.40003,700
May 16, 20192.44002.53002.36002.38002.380058,800
May 15, 20192.40002.40002.40002.40002.4000500
May 14, 20192.37002.40002.33002.36002.36007,700
May 13, 20192.34002.39002.31002.34002.340018,800
May 10, 20192.38002.44002.35002.38002.380012,200
May 09, 20192.35002.50002.35002.35002.350020,700
May 08, 20192.49002.50002.29002.38002.380045,400
May 07, 20192.40002.41002.38002.39002.39006,000
May 06, 20192.28002.40002.28002.40002.400028,000
May 03, 20192.35002.36002.30002.33002.33008,400
May 02, 20192.40002.41002.33002.34002.340019,500
May 01, 20192.31002.38002.29002.38002.380013,800
Apr 30, 20192.35002.40002.30002.30002.30006,800
Apr 29, 20192.36002.41002.36002.40002.40006,400
Apr 26, 20192.32002.50002.32002.39002.390042,300
Apr 25, 20192.42002.42002.34002.40002.400023,600
Apr 24, 20192.36002.42002.36002.40002.400079,400
Apr 23, 20192.36002.40002.31002.39002.390010,300
Apr 22, 20192.37002.42002.37002.39002.390017,400
Apr 18, 20192.36002.44002.36002.39002.390022,700
Apr 17, 20192.42002.48002.25002.40002.400037,700
Apr 16, 20192.48002.48002.30002.40002.400078,300
Apr 15, 20192.29002.47002.29002.47002.470053,400
Apr 12, 20192.30002.40002.21002.30002.300064,300
Apr 11, 20192.17002.31002.17002.29002.290043,300
Apr 10, 20192.26002.32002.11002.23002.230055,100
Apr 09, 20192.32002.32002.11002.24002.240040,700
Apr 08, 20192.28002.39002.28002.35002.350012,100
Apr 05, 20192.25002.30001.99002.30002.300071,200
Apr 04, 20192.35002.35002.24002.24002.240017,200
Apr 03, 20192.32002.34002.32002.33002.33008,100
Apr 02, 20192.34002.35002.31002.31002.310017,700
Apr 01, 20192.46002.46002.34002.36002.360022,500
Mar 29, 20192.44002.53002.42002.44002.440021,500
Mar 28, 20192.40002.62002.40002.42002.420028,800
Mar 27, 20192.41002.44002.40002.40002.40005,500
Mar 26, 20192.40002.43002.40002.42002.42004,300
Mar 25, 20192.45002.45002.35002.35002.350010,100
Mar 22, 20192.47002.49002.41002.46002.46008,200
Mar 21, 20192.50002.50002.40002.49002.490017,100
Mar 20, 20192.46002.50002.46002.50002.500024,800
Mar 19, 20192.44002.47002.44002.47002.47001,000
Mar 18, 20192.40002.48002.40002.45002.45004,800
Mar 15, 20192.36002.45002.36002.36002.36009,800
Mar 14, 20192.37002.39002.37002.37002.37001,400
Mar 13, 20192.44002.45002.36002.39002.390041,900
Mar 12, 20192.49002.53002.44002.48002.480025,700
Mar 11, 20192.50002.50002.48002.49002.490011,500
Mar 08, 20192.45002.51002.40002.50002.500026,900
Mar 07, 20192.45002.50002.45002.50002.500014,900
Mar 06, 20192.58002.64002.38002.43002.4300124,200
Mar 05, 20192.52002.62002.52002.57002.57003,200
Mar 04, 20192.55002.58002.52002.58002.58003,400
Mar 01, 20192.50002.63002.50002.55002.550017,200
Feb 28, 20192.58002.59002.50002.50002.50004,300
Feb 27, 20192.64002.64002.64002.64002.6400100
Feb 26, 20192.65002.65002.48002.64002.640039,600
Feb 25, 20192.52002.71002.52002.67002.67008,600
Feb 22, 20192.46002.53002.37002.50002.50007,500
Feb 21, 20192.48002.55002.48002.48002.48003,400
Feb 20, 20192.50002.58002.48002.50002.50005,000
Feb 19, 20192.58002.58002.49002.51002.51004,300
Feb 15, 20192.55002.66002.48002.58002.580013,400
Feb 14, 20192.76002.76002.55002.60002.600029,100
Feb 13, 20192.98002.98002.80002.80002.80005,100
Feb 12, 20192.99003.11002.91002.94002.940027,100
Feb 11, 20192.74002.97002.57002.96002.960048,400
Feb 08, 20192.72002.76002.58002.63002.630037,500
Feb 07, 20192.75002.76002.69002.70002.70005,100
Feb 06, 20192.79002.91002.79002.82002.820011,500
Feb 05, 20192.69002.97002.69002.93002.930024,900
Feb 04, 20192.62002.78002.59002.78002.780016,700
Feb 01, 20192.67002.67002.59002.67002.67005,400
Jan 31, 20192.70002.80002.55002.69002.690012,600
Jan 30, 20192.63002.76002.55002.67002.670013,700
Jan 29, 20192.63002.72002.62002.70002.70007,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...