China Xd Plastics Company (NQ: CXDC )

0.9099 USD UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.6400 0.6500 0.6201 0.6390 150,869 -0.00(-0.14%)
May 27, 2021 0.6300 0.6500 0.6300 0.6399 152,668 +0.00(+0.46%)
May 26, 2021 0.6299 0.6400 0.6200 0.6370 131,135 +0.01(+1.13%)
May 25, 2021 0.6298 0.6500 0.6192 0.6299 39,669 +0.01(+1.60%)
May 24, 2021 0.6500 0.6475 0.6126 0.6200 160,557 -0.02(-3.19%)
May 21, 2021 0.6600 0.6600 0.6214 0.6404 164,343 +0.00(+0.06%)
May 20, 2021 0.6600 0.7000 0.6130 0.6400 282,803 -0.02(-3.03%)
May 19, 2021 0.6400 0.6600 0.6310 0.6600 189,411 +0.02(+3.09%)
May 18, 2021 0.6310 0.6780 0.6310 0.6402 183,297 +0.01(+1.44%)
May 17, 2021 0.6400 0.6450 0.6300 0.6311 438,050 +0.02(+3.29%)
May 14, 2021 0.5501 0.6600 0.5501 0.6110 681,595 -0.02(-3.26%)
May 13, 2021 0.7600 0.7800 0.5500 0.6316 1,406,488 -0.15(-19.03%)
May 12, 2021 0.9700 0.9770 0.7600 0.7800 1,224,671 -0.22(-22.00%)
May 11, 2021 1.000 1.030 1.000 1.000 92,753 -0.02(-1.96%)
May 10, 2021 1.060 1.060 1.000 1.020 232,324 -0.04(-3.77%)
May 07, 2021 1.040 1.080 1.040 1.060 46,505 +0.01(+0.95%)
May 06, 2021 1.050 1.060 1.040 1.050 60,123 +0.00(+0.00%)
May 05, 2021 1.050 1.050 1.030 1.050 24,316 +0.00(+0.00%)
May 04, 2021 1.030 1.070 1.030 1.050 42,868 +0.01(+0.96%)
May 03, 2021 1.070 1.070 1.030 1.040 84,549 -0.03(-2.80%)
Apr 30, 2021 1.010 1.101 1.010 1.070 262,600 +0.05(+4.90%)
Apr 29, 2021 1.020 1.030 1.010 1.020 69,054 -0.01(-0.97%)
Apr 28, 2021 1.020 1.030 1.010 1.030 82,171 +0.01(+0.49%)
Apr 27, 2021 1.030 1.030 1.010 1.025 91,795 +0.01(+1.49%)
Apr 26, 2021 1.030 1.030 1.010 1.010 59,194 -0.01(-1.46%)
Apr 23, 2021 1.010 1.030 1.010 1.025 49,700 +0.00(+0.49%)
Apr 22, 2021 1.030 1.030 1.020 1.020 102,849 +0.00(+0.00%)
Apr 21, 2021 1.020 1.030 1.010 1.020 43,966 -0.01(-0.97%)
Apr 20, 2021 1.060 1.070 1.000 1.030 382,414 -0.04(-3.74%)
Apr 19, 2021 1.070 1.080 1.070 1.070 52,767 +0.00(+0.00%)
Apr 16, 2021 1.070 1.070 1.060 1.070 75,000 +0.00(+0.00%)
Apr 15, 2021 1.060 1.070 1.050 1.070 113,879 +0.01(+0.94%)
Apr 14, 2021 1.070 1.070 1.030 1.060 73,903 +0.00(+0.00%)
Apr 13, 2021 1.050 1.060 1.040 1.060 56,681 +0.00(+0.00%)
Apr 12, 2021 1.040 1.070 1.020 1.060 94,011 +0.02(+1.92%)
Apr 09, 2021 1.020 1.060 1.020 1.040 28,800 -0.01(-0.95%)
Apr 08, 2021 1.080 1.090 0.9900 1.050 454,659 -0.03(-2.78%)
Apr 07, 2021 1.110 1.110 1.080 1.080 35,702 -0.02(-1.82%)
Apr 06, 2021 1.090 1.110 1.070 1.100 117,582 -0.01(-0.90%)
Apr 05, 2021 1.110 1.120 1.070 1.110 148,622 +0.00(+0.00%)
Apr 01, 2021 1.120 1.130 1.090 1.110 272,400 +0.04(+3.74%)
Mar 31, 2021 1.080 1.100 1.070 1.070 92,589 -0.01(-0.93%)
Mar 30, 2021 1.080 1.090 1.070 1.080 73,890 -0.01(-0.92%)
Mar 29, 2021 1.080 1.100 1.080 1.090 58,376 +0.02(+1.87%)
Mar 26, 2021 1.090 1.100 1.070 1.070 122,500 -0.01(-0.93%)
Mar 25, 2021 1.080 1.100 1.080 1.080 96,007 -0.03(-2.70%)
Mar 24, 2021 1.090 1.110 1.080 1.110 135,435 +0.01(+0.91%)
Mar 23, 2021 1.090 1.110 1.090 1.100 101,355 +0.00(+0.00%)
Mar 22, 2021 1.110 1.120 1.100 1.100 119,796 +0.00(+0.00%)
Mar 19, 2021 1.090 1.120 1.090 1.100 172,200 -0.03(-2.65%)
Mar 18, 2021 1.150 1.150 1.110 1.130 144,298 +0.01(+0.89%)
Mar 17, 2021 1.120 1.140 1.090 1.120 124,816 -0.02(-1.75%)
Mar 16, 2021 1.140 1.170 1.140 1.140 80,437 -0.02(-1.72%)
Mar 15, 2021 1.160 1.170 1.130 1.160 234,767 +0.03(+2.65%)
Mar 12, 2021 1.160 1.160 1.130 1.130 94,000 -0.03(-2.59%)
Mar 11, 2021 1.160 1.200 1.130 1.160 657,976 +0.04(+3.57%)
Mar 10, 2021 1.120 1.130 1.090 1.120 159,474 +0.03(+2.75%)
Mar 09, 2021 1.110 1.110 1.080 1.090 114,921 -0.02(-1.80%)
Mar 08, 2021 1.080 1.110 1.080 1.110 79,697 +0.01(+0.91%)
Mar 05, 2021 1.080 1.110 1.070 1.100 299,000 +0.02(+1.85%)
Mar 04, 2021 1.120 1.130 1.070 1.080 710,939 -0.05(-4.42%)
Mar 03, 2021 1.120 1.150 1.120 1.130 234,517 +0.00(+0.00%)
Mar 02, 2021 1.125 1.150 1.125 1.130 171,794 -0.02(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.