Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Xd Plastics Company (NQ: CXDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.700 2.800 2.550 2.690 12,646 +0.02(+0.75%)
Jan 30, 2019 2.630 2.760 2.550 2.670 13,656 -0.03(-1.11%)
Jan 29, 2019 2.630 2.720 2.620 2.700 7,442 +0.05(+1.89%)
Jan 28, 2019 2.760 2.850 2.620 2.650 19,088 -0.24(-8.30%)
Jan 25, 2019 2.600 2.890 2.500 2.890 22,200 +0.29(+11.15%)
Jan 24, 2019 2.580 2.618 2.512 2.600 6,827 -0.01(-0.38%)
Jan 23, 2019 2.600 2.661 2.520 2.610 17,558 -0.09(-3.33%)
Jan 22, 2019 2.750 2.856 2.521 2.700 19,462 -0.12(-4.26%)
Jan 18, 2019 3.080 3.270 2.520 2.820 157,600 -0.26(-8.30%)
Jan 17, 2019 2.860 3.190 2.830 3.075 77,582 +0.21(+7.15%)
Jan 16, 2019 2.700 2.900 2.695 2.870 45,384 +0.15(+5.51%)
Jan 15, 2019 2.490 2.740 2.490 2.720 15,422 +0.20(+7.94%)
Jan 14, 2019 2.330 2.700 2.330 2.520 81,647 +0.11(+4.56%)
Jan 11, 2019 2.210 2.440 2.210 2.410 36,400 +0.11(+4.78%)
Jan 10, 2019 2.300 2.311 2.210 2.300 11,934 +0.00(+0.00%)
Jan 09, 2019 2.350 2.385 2.270 2.300 32,050 -0.01(-0.43%)
Jan 08, 2019 2.048 2.440 2.048 2.310 86,439 +0.25(+12.14%)
Jan 07, 2019 1.960 2.060 1.917 2.060 24,814 +0.12(+6.19%)
Jan 04, 2019 1.830 2.000 1.820 1.940 29,000 +0.16(+8.99%)
Jan 03, 2019 1.740 1.889 1.740 1.780 31,512 +0.07(+4.09%)
Jan 02, 2019 1.790 2.080 1.560 1.710 161,793 -0.05(-2.84%)
Dec 31, 2018 1.700 1.790 1.670 1.760 63,800 +0.06(+3.53%)
Dec 28, 2018 1.690 1.715 1.690 1.700 35,300 +0.00(+0.00%)
Dec 27, 2018 1.580 1.711 1.580 1.700 47,580 +0.11(+6.92%)
Dec 26, 2018 1.600 1.772 1.550 1.590 129,595 -0.01(-0.63%)
Dec 24, 2018 1.500 1.610 1.450 1.600 41,900 +0.05(+3.23%)
Dec 21, 2018 1.560 1.580 1.450 1.550 73,500 +0.06(+4.03%)
Dec 20, 2018 1.450 1.610 1.450 1.490 43,065 -0.04(-2.41%)
Dec 19, 2018 1.520 1.540 1.450 1.527 13,735 +0.04(+2.47%)
Dec 18, 2018 1.480 1.520 1.480 1.490 33,618 -0.03(-1.97%)
Dec 17, 2018 1.550 1.615 1.510 1.520 39,159 -0.03(-1.94%)
Dec 14, 2018 1.600 1.615 1.549 1.550 38,000 -0.03(-1.90%)
Dec 13, 2018 1.550 1.659 1.550 1.580 51,305 -0.05(-3.07%)
Dec 12, 2018 1.650 1.722 1.630 1.630 60,917 -0.02(-1.21%)
Dec 11, 2018 1.650 1.750 1.600 1.650 39,141 -0.01(-0.60%)
Dec 10, 2018 1.540 1.700 1.540 1.660 44,783 +0.09(+5.73%)
Dec 07, 2018 1.570 1.650 1.570 1.570 33,400 -0.07(-4.27%)
Dec 06, 2018 1.650 1.714 1.560 1.640 95,673 -0.02(-1.20%)
Dec 04, 2018 1.600 1.800 1.600 1.660 117,900 +0.07(+4.40%)
Dec 03, 2018 1.440 1.630 1.440 1.590 81,868 +0.19(+13.57%)
Nov 30, 2018 1.400 1.510 1.300 1.400 233,200 +0.05(+3.70%)
Nov 29, 2018 1.620 1.720 1.280 1.350 105,660 -0.37(-21.44%)
Nov 28, 2018 1.790 1.810 1.600 1.718 44,090 -0.07(-3.99%)
Nov 27, 2018 1.810 1.810 1.710 1.790 17,827 -0.06(-3.24%)
Nov 26, 2018 1.900 1.900 1.800 1.850 42,179 +0.06(+3.35%)
Nov 23, 2018 1.760 1.800 1.750 1.790 9,000 +0.07(+4.07%)
Nov 21, 2018 1.720 1.720 1.720 0 -0.01(-0.58%)
Nov 20, 2018 1.850 1.922 1.620 1.730 57,787 -0.12(-6.49%)
Nov 19, 2018 1.790 2.190 1.790 1.850 91,668 -0.01(-0.54%)
Nov 16, 2018 1.870 2.060 1.750 1.860 78,500 -0.04(-2.11%)
Nov 15, 2018 2.250 2.250 1.830 1.900 115,834 -0.36(-15.89%)
Nov 14, 2018 2.260 2.260 2.200 2.259 15,010 -0.00(-0.04%)
Nov 13, 2018 2.120 2.280 2.120 2.260 14,507 +0.02(+0.94%)
Nov 12, 2018 2.400 2.450 1.930 2.239 40,917 -0.16(-6.71%)
Nov 09, 2018 2.880 2.880 2.200 2.400 57,200 -0.40(-14.28%)
Nov 08, 2018 2.700 2.810 2.700 2.800 15,166 +0.04(+1.45%)
Nov 07, 2018 2.655 2.767 2.650 2.760 20,897 +0.12(+4.54%)
Nov 06, 2018 2.800 2.814 2.600 2.640 77,554 -0.23(-8.01%)
Nov 05, 2018 2.690 2.870 2.690 2.870 12,346 +0.18(+6.69%)
Nov 02, 2018 2.740 2.860 2.680 2.690 18,300 -0.16(-5.61%)
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.