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 (%)
Nov 30, 2020 1.190 1.200 1.180 1.180 83,852 +0.00(+0.00%)
Nov 27, 2020 1.190 1.190 1.180 1.180 100,800 -0.02(-1.67%)
Nov 25, 2020 1.190 1.200 1.180 1.200 156,900 +0.01(+0.84%)
Nov 24, 2020 1.190 1.200 1.180 1.190 66,823 +0.01(+0.85%)
Nov 23, 2020 1.200 1.200 1.180 1.180 85,413 -0.02(-1.67%)
Nov 20, 2020 1.190 1.200 1.190 1.200 29,700 +0.00(+0.42%)
Nov 19, 2020 1.190 1.200 1.190 1.195 48,286 +0.01(+0.42%)
Nov 18, 2020 1.200 1.200 1.190 1.190 17,354 -0.01(-0.42%)
Nov 17, 2020 1.190 1.200 1.190 1.195 15,592 -0.00(-0.42%)
Nov 16, 2020 1.190 1.200 1.183 1.200 222,577 +0.00(+0.00%)
Nov 13, 2020 1.190 1.200 1.190 1.200 50,300 +0.01(+0.83%)
Nov 12, 2020 1.190 1.199 1.185 1.190 34,077 +0.00(+0.01%)
Nov 11, 2020 1.180 1.195 1.180 1.190 28,456 +0.00(+0.00%)
Nov 10, 2020 1.200 1.200 1.180 1.190 35,780 -0.00(-0.01%)
Nov 09, 2020 1.190 1.200 1.180 1.190 42,649 +0.00(+0.00%)
Nov 06, 2020 1.190 1.200 1.185 1.190 43,100 -0.00(-0.41%)
Nov 05, 2020 1.190 1.200 1.185 1.195 73,641 +0.01(+0.42%)
Nov 04, 2020 1.190 1.200 1.190 1.190 54,307 +0.00(+0.00%)
Nov 03, 2020 1.200 1.200 1.190 1.190 18,175 +0.00(+0.00%)
Nov 02, 2020 1.200 1.200 1.190 1.190 26,911 -0.01(-0.42%)
Oct 30, 2020 1.200 1.200 1.170 1.195 224,300 -0.00(-0.42%)
Oct 29, 2020 1.180 1.200 1.180 1.200 159,545 +0.02(+1.69%)
Oct 28, 2020 1.180 1.190 1.180 1.180 20,281 +0.00(+0.00%)
Oct 27, 2020 1.180 1.190 1.170 1.180 106,348 +0.01(+0.85%)
Oct 26, 2020 1.180 1.190 1.170 1.170 61,459 -0.01(-0.85%)
Oct 23, 2020 1.180 1.190 1.180 1.180 84,900 +0.00(+0.00%)
Oct 22, 2020 1.180 1.190 1.170 1.180 71,174 +0.00(+0.00%)
Oct 21, 2020 1.190 1.190 1.170 1.180 361,026 +0.00(+0.00%)
Oct 20, 2020 1.170 1.250 1.160 1.180 1,038,086 -0.00(-0.01%)
Oct 19, 2020 1.180 1.190 1.170 1.180 9,160 +0.00(+0.01%)
Oct 16, 2020 1.180 1.190 1.170 1.180 113,400 +0.01(+0.85%)
Oct 15, 2020 1.180 1.180 1.160 1.170 49,315 -0.01(-0.85%)
Oct 14, 2020 1.170 1.180 1.160 1.180 30,447 +0.02(+1.58%)
Oct 13, 2020 1.170 1.170 1.160 1.162 36,514 +0.00(+0.09%)
Oct 12, 2020 1.160 1.170 1.160 1.161 4,382 +0.00(+0.06%)
Oct 09, 2020 1.160 1.170 1.160 1.160 11,200 +0.00(+0.00%)
Oct 08, 2020 1.170 1.170 1.160 1.160 52,385 -0.01(-0.43%)
Oct 07, 2020 1.160 1.165 1.150 1.165 68,156 +0.01(+0.43%)
Oct 06, 2020 1.160 1.170 1.150 1.160 84,398 +0.00(+0.00%)
Oct 05, 2020 1.150 1.160 1.150 1.160 36,042 -0.01(-0.85%)
Oct 02, 2020 1.160 1.170 1.160 1.170 28,100 +0.00(+0.00%)
Oct 01, 2020 1.150 1.170 1.150 1.170 50,152 +0.04(+3.54%)
Sep 30, 2020 1.130 1.135 1.130 1.130 59,591 -0.01(-0.88%)
Sep 29, 2020 1.130 1.140 1.130 1.140 21,992 +0.00(+0.00%)
Sep 28, 2020 1.130 1.140 1.130 1.140 7,796 +0.01(+0.88%)
Sep 25, 2020 1.120 1.135 1.120 1.130 51,900 +0.01(+0.89%)
Sep 24, 2020 1.120 1.130 1.110 1.120 74,417 +0.00(+0.00%)
Sep 23, 2020 1.130 1.131 1.120 1.120 72,083 -0.02(-1.75%)
Sep 22, 2020 1.160 1.160 1.130 1.140 94,809 -0.02(-1.72%)
Sep 21, 2020 1.160 1.160 1.140 1.160 153,441 +0.00(+0.00%)
Sep 18, 2020 1.150 1.160 1.150 1.160 29,900 +0.00(+0.43%)
Sep 17, 2020 1.140 1.160 1.140 1.155 43,571 +0.01(+0.43%)
Sep 16, 2020 1.140 1.160 1.140 1.150 18,184 -0.01(-0.86%)
Sep 15, 2020 1.140 1.170 1.140 1.160 26,675 +0.02(+1.75%)
Sep 14, 2020 1.140 1.150 1.140 1.140 35,776 -0.02(-1.72%)
Sep 11, 2020 1.140 1.160 1.120 1.160 98,600 +0.03(+2.65%)
Sep 10, 2020 1.130 1.146 1.110 1.130 56,020 -0.01(-0.88%)
Sep 09, 2020 1.150 1.150 1.120 1.140 29,408 +0.00(+0.00%)
Sep 08, 2020 1.160 1.160 1.120 1.140 102,649 -0.01(-0.87%)
Sep 04, 2020 1.160 1.170 1.150 1.150 64,400 -0.02(-1.71%)
Sep 03, 2020 1.160 1.170 1.160 1.170 50,317 +0.01(+0.86%)
Sep 02, 2020 1.160 1.167 1.160 1.160 76,566 +0.00(+0.00%)
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.