Historical Data for China XD Plastics Company Limited (CXDC)

$ 1.1601   0.0001 (+0.01%) Volume: 94.49k 1:27 PM EDT 12-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 1.16 1.17 1.16 1.1601 94.49k 0.0001 0.01% 1.1601 109.9k 152
08/11/20 1.16 1.18 1.16 1.16 51.52k -0.01 -0.85% 1.16 60.05k 108
08/10/20 1.17 1.1759 1.16 1.17 60.39k -0.0002 -0.02% 1.17 70.41k 90
08/07/20 1.18 1.18 1.16 1.1702 94.47k -0.0098 -0.83% 1.1702 110.03k 104
08/06/20 1.17 1.18 1.17 1.18 46.89k 0.0005 0.04% 1.18 55.09k 90
08/05/20 1.16 1.18 1.16 1.1795 97.24k 0.0095 0.81% 1.1795 113.82k 181
08/04/20 1.16 1.17 1.15 1.17 129.86k 0.01 0.86% 1.17 150.89k 178
08/03/20 1.16 1.17 1.15 1.16 138.19k 0.00 0.00% 1.16 160.07k 189
07/31/20 1.16 1.17 1.15 1.16 142.22k -0.01 -0.85% 1.16 164.31k 194
07/30/20 1.16 1.17 1.15 1.17 71.69k 0.01 0.86% 1.17 83.15k 140
07/29/20 1.15 1.17 1.15 1.16 64.14k 0.00 0.00% 1.16 74.59k 66
07/28/20 1.16 1.17 1.16 1.16 80.99k 0.01 0.87% 1.16 94.01k 134
07/27/20 1.16 1.17 1.15 1.15 53.83k -0.01 -0.86% 1.15 62.47k 88
07/24/20 1.16 1.17 1.15 1.16 73.04k 0.01 0.87% 1.16 84.71k 159
07/23/20 1.16 1.17 1.15 1.15 119.41k -0.01 -0.86% 1.15 138.59k 209
07/22/20 1.15 1.17 1.15 1.16 110.89k -0.01 -0.85% 1.16 128.72k 156
07/21/20 1.18 1.18 1.15 1.17 69.29k 0.01 0.86% 1.17 80.44k 140
07/20/20 1.17 1.17 1.15 1.16 75.25k 0.00 0.00% 1.16 87.16k 207
07/17/20 1.16 1.17 1.15 1.16 54.37k 0.00 0.00% 1.16 63k 193
07/16/20 1.16 1.17 1.16 1.16 78.66k -0.01 -0.85% 1.16 91.66k 121
07/15/20 1.17 1.17 1.16 1.17 61.92k 0.01 0.86% 1.17 71.98k 115
07/14/20 1.16 1.17 1.15 1.16 154.96k -0.01 -0.85% 1.16 179.31k 184
07/13/20 1.17 1.18 1.16 1.17 108.22k 0.01 0.86% 1.17 126.02k 138