U.S. markets closed

China XD Plastics Company Limited (CXDC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.1200-0.0200 (-1.75%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20211.14001.16001.12001.12001.1200432,200
Feb 25, 20211.15001.18001.14001.14001.1400463,800
Feb 24, 20211.13001.22001.13001.18001.18001,408,700
Feb 23, 20211.13001.16001.11001.13001.1300860,700
Feb 22, 20211.15001.18001.12001.15001.1500650,200
Feb 19, 20211.14001.16001.13001.15001.1500578,900
Feb 18, 20211.19001.22001.14001.14001.1400731,300
Feb 17, 20211.25001.26001.19001.23001.23001,746,000
Feb 16, 20211.16001.22001.14001.20001.20001,498,400
Feb 12, 20211.18001.18001.13001.14001.14001,041,900
Feb 11, 20211.22001.35001.12001.20001.20005,884,600
Feb 10, 20211.15001.15001.10001.13001.1300439,200
Feb 09, 20211.12001.13001.09001.10001.1000541,000
Feb 08, 20211.14001.14001.09001.11001.1100492,600
Feb 05, 20211.11001.15001.10001.13001.1300226,700
Feb 04, 20211.11001.12001.08001.11001.1100190,400
Feb 03, 20211.10001.10001.08001.09001.0900116,400
Feb 02, 20211.09001.11001.07001.11001.1100210,700
Feb 01, 20211.11001.12001.08001.10001.1000118,600
Jan 29, 20211.08001.10001.07001.09001.090080,900
Jan 28, 20211.08001.11001.05001.10001.1000308,000
Jan 27, 20211.11001.11001.08001.08001.0800344,600
Jan 26, 20211.10001.13001.10001.12001.1200205,200
Jan 25, 20211.12001.12001.08001.10001.1000440,300
Jan 22, 20211.12001.14001.10001.14001.1400263,500
Jan 21, 20211.11001.12001.08001.10001.1000254,700
Jan 20, 20211.14001.15001.09001.10001.1000176,100
Jan 19, 20211.11001.14001.09001.13001.1300397,000
Jan 15, 20211.11001.12001.07001.07001.0700689,800
Jan 14, 20211.05001.20001.05001.17001.17001,439,900
Jan 13, 20211.06001.08001.02001.05001.0500291,700
Jan 12, 20211.06001.10001.01001.01001.0100115,800
Jan 11, 20211.03001.10001.01001.04001.0400329,700
Jan 08, 20211.02001.02001.00001.01001.0100117,500
Jan 07, 20211.03001.03001.01001.01001.010096,200
Jan 06, 20211.02001.07001.00001.01001.010083,100
Jan 05, 20211.02001.03001.00001.00001.000099,300
Jan 04, 20210.99001.03000.98001.00001.0000219,800
Dec 31, 20201.01001.01000.98000.99000.9900148,100
Dec 30, 20201.02001.04000.98001.00001.0000344,300
Dec 29, 20201.06001.10000.98001.01001.0100409,600
Dec 28, 20201.09001.11001.05001.05001.050057,200
Dec 24, 20201.10001.13001.07001.07001.070080,300
Dec 23, 20201.05001.13001.05001.10001.100069,400
Dec 22, 20201.06001.07001.05001.06001.060021,000
Dec 21, 20201.09001.09001.06001.06001.060040,900
Dec 18, 20201.08001.10001.08001.09001.090055,500
Dec 17, 20201.09001.09001.08001.08001.080037,900
Dec 16, 20201.07001.10001.07001.08001.080032,100
Dec 15, 20201.08001.08001.06001.06001.060074,800
Dec 14, 20201.06001.08001.03001.06001.060089,300
Dec 11, 20201.12001.15001.01001.03001.0300248,100
Dec 10, 20201.16001.16001.11001.13001.130062,000
Dec 09, 20201.15001.17001.13001.14001.140078,300
Dec 08, 20201.18001.19001.14001.16001.1600122,100
Dec 07, 20201.19001.19001.18001.19001.190058,200
Dec 04, 20201.19001.19001.18001.18001.180029,900
Dec 03, 20201.19001.20001.18001.18001.1800186,600
Dec 02, 20201.18001.19001.18001.19001.190044,600
Dec 01, 20201.19001.19001.18001.18001.180083,100
Nov 30, 20201.19001.20001.18001.18001.180083,900
Nov 27, 20201.19001.19001.18001.18001.1800100,800
Nov 25, 20201.19001.20001.18001.20001.2000157,000
Nov 24, 20201.19001.20001.18001.19001.190066,800
Nov 23, 20201.20001.20001.18001.18001.180085,400
Nov 20, 20201.19001.20001.19001.20001.200029,800
Nov 19, 20201.19001.20001.19001.20001.200048,300
Nov 18, 20201.20001.20001.19001.19001.190017,400
Nov 17, 20201.19001.20001.19001.20001.200015,600
Nov 16, 20201.19001.20001.18001.20001.2000222,600
Nov 13, 20201.19001.20001.19001.20001.200050,300
Nov 12, 20201.19001.20001.19001.19001.190034,100
Nov 11, 20201.18001.20001.18001.19001.190028,500
Nov 10, 20201.20001.20001.18001.19001.190035,800
Nov 09, 20201.19001.20001.18001.19001.190042,600
Nov 06, 20201.19001.20001.18001.19001.190043,100
Nov 05, 20201.19001.20001.19001.20001.200073,600
Nov 04, 20201.19001.20001.19001.19001.190054,300
Nov 03, 20201.20001.20001.19001.19001.190018,200
Nov 02, 20201.20001.20001.19001.19001.190026,900
Oct 30, 20201.20001.20001.17001.20001.2000224,400
Oct 29, 20201.18001.20001.18001.20001.2000159,500
Oct 28, 20201.18001.19001.18001.18001.180020,300
Oct 27, 20201.18001.19001.17001.18001.1800105,900
Oct 26, 20201.18001.19001.17001.17001.170061,500
Oct 23, 20201.18001.19001.18001.18001.180084,900
Oct 22, 20201.18001.19001.17001.18001.180071,300
Oct 21, 20201.19001.19001.17001.18001.1800361,000
Oct 20, 20201.17001.25001.16001.18001.18001,037,100
Oct 19, 20201.18001.19001.17001.18001.18009,200
Oct 16, 20201.18001.19001.17001.18001.1800113,500
Oct 15, 20201.18001.18001.16001.17001.170049,300
Oct 14, 20201.17001.18001.16001.18001.180030,400
Oct 13, 20201.17001.17001.16001.16001.160036,500
Oct 12, 20201.16001.17001.16001.16001.16004,400
Oct 09, 20201.16001.17001.16001.16001.160011,200
Oct 08, 20201.17001.17001.16001.16001.160052,400
Oct 07, 20201.16001.17001.15001.17001.170068,200
Oct 06, 20201.16001.17001.15001.16001.160084,400
Oct 05, 20201.15001.17001.15001.16001.160036,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...