CXDC - China XD Plastics Company Limited

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20192.11312.16002.10922.10922.10925,219
Oct 15, 20192.13002.23002.13002.18002.18008,000
Oct 14, 20192.27002.31002.17002.20002.200034,300
Oct 11, 20192.19002.31002.19002.27002.270032,100
Oct 10, 20192.29002.29002.15002.20002.20009,300
Oct 09, 20192.15002.24002.13002.20002.200019,900
Oct 08, 20192.12002.29002.12002.15002.150036,700
Oct 07, 20192.29002.30002.06002.19002.190068,000
Oct 04, 20192.00002.29002.00002.29002.2900245,700
Oct 03, 20192.01002.05001.95001.96001.960046,400
Oct 02, 20192.04002.04001.86001.88001.880013,100
Oct 01, 20191.91001.97001.90001.94001.940028,200
Sep 30, 20191.89001.96001.86001.90001.900045,900
Sep 27, 20191.95002.03001.93001.93001.930051,000
Sep 26, 20191.97002.01001.94001.96001.96008,700
Sep 25, 20191.98001.99001.95001.97001.970017,400
Sep 24, 20191.96002.00001.93002.00002.000047,900
Sep 23, 20192.04002.04001.96002.04002.040018,100
Sep 20, 20192.05002.05002.01002.01002.01007,300
Sep 19, 20192.08002.08002.02002.03002.030010,700
Sep 18, 20192.05002.07002.02002.07002.07008,300
Sep 17, 20192.15002.15002.01002.07002.070017,500
Sep 16, 20192.01002.09002.01002.07002.07006,000
Sep 13, 20192.02002.07002.01002.07002.070023,200
Sep 12, 20192.05002.05002.03002.03002.030013,200
Sep 11, 20192.06002.09002.04002.07002.070017,100
Sep 10, 20192.07002.07002.07002.07002.0700-
Sep 09, 20192.03002.11002.03002.07002.07003,000
Sep 06, 20192.06002.13002.04002.07002.07006,300
Sep 05, 20192.06002.15002.03002.09002.090013,600
Sep 04, 20192.10002.11002.10002.11002.1100700
Sep 03, 20192.10002.10002.06002.06002.06002,800
Aug 30, 20192.08002.15002.08002.15002.1500500
Aug 29, 20192.06002.14002.06002.11002.11002,400
Aug 28, 20192.14002.15002.08002.15002.15009,100
Aug 27, 20192.12002.15002.02002.15002.150020,600
Aug 26, 20192.09002.18002.07002.07002.07001,500
Aug 23, 20192.17002.17002.09002.14002.14001,900
Aug 22, 20192.03002.23002.03002.18002.180030,800
Aug 21, 20191.99002.14001.99002.14002.140032,100
Aug 20, 20192.06002.17001.98002.05002.050047,400
Aug 19, 20192.23002.23002.13002.19002.190021,000
Aug 16, 20192.22002.22002.11002.18002.18006,900
Aug 15, 20192.20002.23002.10002.23002.230041,900
Aug 14, 20192.15002.22002.08002.20002.200067,000
Aug 13, 20192.02002.03001.93002.03002.030044,700
Aug 12, 20192.12002.14001.99001.99001.99007,100
Aug 09, 20192.02002.15001.98002.15002.150018,200
Aug 08, 20191.99002.23001.99002.16002.160060,400
Aug 07, 20191.98002.04001.98002.00002.00002,500
Aug 06, 20191.99002.04001.96002.04002.04003,100
Aug 05, 20192.01002.01001.93001.95001.950021,900
Aug 02, 20191.90002.00001.90002.00002.00004,300
Aug 01, 20192.00002.02001.87002.02002.020021,900
Jul 31, 20191.95002.02001.95002.02002.02006,400
Jul 30, 20192.04002.04002.00002.00002.00002,100
Jul 29, 20192.00002.02002.00002.00002.00001,400
Jul 26, 20192.01002.01002.01002.01002.0100-
Jul 25, 20191.98002.01001.98002.01002.01001,400
Jul 24, 20192.03002.03002.03002.03002.0300-
Jul 23, 20191.99002.05001.99002.03002.03002,800
Jul 22, 20192.20002.20001.75002.01002.010048,100
Jul 19, 20192.11002.20002.09002.20002.200021,100
Jul 18, 20192.10002.11002.08002.10002.10005,900
Jul 17, 20192.10002.13002.10002.11002.11001,000
Jul 16, 20192.07002.12002.07002.11002.110021,300
Jul 15, 20192.07002.13002.07002.07002.07003,700
Jul 12, 20192.10002.10002.06002.10002.10005,800
Jul 11, 20192.14002.15002.09002.15002.15004,600
Jul 10, 20192.12002.19002.11002.19002.19009,100
Jul 09, 20192.21002.21002.10002.18002.18002,000
Jul 08, 20192.17002.17002.05002.11002.110027,300
Jul 05, 20192.13002.25002.13002.23002.23004,000
Jul 03, 20192.16002.16002.15002.15002.15006,000
Jul 02, 20192.14002.19002.14002.15002.15002,700
Jul 01, 20192.20002.20002.19002.19002.19004,400
Jun 28, 20192.12002.12002.12002.12002.12002,500
Jun 27, 20192.12002.24002.11002.24002.24008,600
Jun 26, 20192.20002.25002.11002.19002.190017,400
Jun 25, 20192.19002.25002.19002.25002.25006,300
Jun 24, 20192.20002.23002.16002.17002.170023,500
Jun 21, 20192.12002.16002.12002.16002.16002,100
Jun 20, 20192.13002.17002.13002.14002.140012,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...