Historical Data for China XD Plastics Company Limited (CXDC)

$ 1.99   -0.06 (-2.93%) Volume: 209.39k 4:00 PM EST Jan 24, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/24/20 2.06 2.1393 1.95 1.99 209.39k -0.06 -2.93% 1.99 421.24k 777
01/23/20 2.12 2.19 2.05 2.05 126.18k -0.07 -3.30% 2.05 265.65k 471
01/22/20 2.20 2.44 2.10 2.12 539.19k 0.00 0.00% 2.12 1.23m 1,495
01/21/20 2.04 2.21 1.96 2.12 345.71k 0.04 1.92% 2.12 716.61k 937
01/17/20 2.17 2.18 1.95 2.08 508.3k -0.0698 -3.25% 2.08 1.03m 1,085
01/16/20 2.12 2.24 2.0902 2.1498 777.47k 0.0398 1.89% 2.1498 1.69m 1,806
01/15/20 2.15 2.17 2.06 2.11 97.01k -0.04 -1.86% 2.11 204.44k 323
01/14/20 2.11 2.18 2.095 2.15 159.21k 0.06 2.87% 2.15 343.44k 424
01/13/20 2.13 2.1399 2.0639 2.09 139.11k -0.01 -0.48% 2.09 293.3k 372
01/10/20 2.16 2.1996 2.09 2.10 149.87k -0.04 -1.87% 2.10 320.97k 416
01/09/20 2.00 2.1405 1.98 2.14 205.28k 0.15 7.54% 2.14 426.55k 379
01/08/20 1.94 2.05 1.90 1.99 78.38k 0.03 1.53% 1.99 155.89k 294
01/07/20 2.05 2.15 1.95 1.96 89.29k -0.07 -3.45% 1.96 181.05k 334
01/06/20 1.81 2.12 1.81 2.03 301.72k 0.18 9.73% 2.03 602.6k 662
01/03/20 1.84 1.9147 1.76 1.85 78.34k 0.03 1.65% 1.85 142.94k 241
01/02/20 1.80 1.8647 1.78 1.82 61.93k 0.03 1.68% 1.82 112.71k 199
12/31/19 1.82 1.8596 1.78 1.79 112.84k -0.04 -2.19% 1.79 204.46k 253
12/30/19 1.86 1.8685 1.82 1.83 80.2k -0.0599 -3.17% 1.83 147.11k 271
12/27/19 1.98 2.055 1.86 1.8899 59.94k -0.0901 -4.55% 1.8899 116.44k 310
12/26/19 2.03 2.0611 1.88 1.98 137.03k -0.084 -4.07% 1.98 267.36k 547