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 (%)
Mar 31, 2020 0.8900 1.120 0.8694 0.9759 162,664 +0.12(+13.44%)
Mar 30, 2020 0.8931 0.9000 0.8488 0.8603 47,171 -0.04(-3.94%)
Mar 27, 2020 0.8000 0.9000 0.7725 0.8956 189,700 -0.02(-2.71%)
Mar 26, 2020 0.8989 0.9950 0.8989 0.9205 70,522 +0.06(+7.03%)
Mar 25, 2020 0.8498 0.8750 0.8350 0.8600 24,888 +0.02(+2.38%)
Mar 24, 2020 0.8400 0.9001 0.8400 0.8400 83,136 -0.01(-1.18%)
Mar 23, 2020 0.9082 0.9680 0.8500 0.8500 96,858 -0.10(-10.96%)
Mar 20, 2020 0.9156 0.9679 0.8400 0.9546 73,000 +0.02(+2.65%)
Mar 19, 2020 0.8800 0.9896 0.8400 0.9300 201,948 +0.07(+8.14%)
Mar 18, 2020 0.7500 0.9000 0.7400 0.8600 234,523 +0.11(+14.67%)
Mar 17, 2020 0.7200 0.7500 0.6300 0.7500 227,013 +0.03(+4.17%)
Mar 16, 2020 0.8600 0.8700 0.7100 0.7200 141,683 -0.18(-20.29%)
Mar 13, 2020 1.010 1.050 0.9000 0.9033 166,700 -0.13(-12.30%)
Mar 12, 2020 1.090 1.090 1.000 1.030 83,371 -0.08(-7.21%)
Mar 11, 2020 1.050 1.170 1.050 1.110 137,594 +0.06(+5.71%)
Mar 10, 2020 1.100 1.170 1.050 1.050 215,666 -0.03(-2.79%)
Mar 09, 2020 1.130 1.140 1.050 1.080 111,256 -0.11(-9.24%)
Mar 06, 2020 1.210 1.220 1.120 1.190 102,000 +0.00(+0.00%)
Mar 05, 2020 1.210 1.240 1.180 1.190 132,951 -0.01(-0.83%)
Mar 04, 2020 1.150 1.220 1.120 1.200 91,128 +0.04(+3.45%)
Mar 03, 2020 1.130 1.177 1.100 1.160 75,357 +0.05(+4.50%)
Mar 02, 2020 1.150 1.190 1.100 1.110 92,334 -0.04(-3.48%)
Feb 28, 2020 1.090 1.180 1.050 1.150 141,100 +0.05(+4.55%)
Feb 27, 2020 1.160 1.217 1.080 1.100 157,887 -0.10(-8.33%)
Feb 26, 2020 1.240 1.300 1.200 1.200 102,420 -0.04(-3.23%)
Feb 25, 2020 1.290 1.323 1.240 1.240 109,249 -0.04(-3.13%)
Feb 24, 2020 1.350 1.380 1.250 1.280 248,107 -0.14(-9.86%)
Feb 21, 2020 1.500 1.514 1.420 1.420 297,300 -0.08(-5.33%)
Feb 20, 2020 1.516 1.556 1.500 1.500 128,647 -0.02(-1.32%)
Feb 19, 2020 1.550 1.590 1.510 1.520 105,403 -0.05(-3.18%)
Feb 18, 2020 1.580 1.670 1.560 1.570 67,245 +0.02(+1.29%)
Feb 14, 2020 1.591 1.607 1.515 1.550 137,100 -0.01(-0.64%)
Feb 13, 2020 1.620 1.640 1.550 1.560 130,346 -0.08(-4.88%)
Feb 12, 2020 1.660 1.700 1.630 1.640 86,288 -0.02(-1.20%)
Feb 11, 2020 1.730 1.730 1.650 1.660 64,224 +0.01(+0.61%)
Feb 10, 2020 1.740 1.770 1.650 1.650 106,861 -0.08(-4.62%)
Feb 07, 2020 1.720 1.770 1.720 1.730 81,100 +0.02(+1.17%)
Feb 06, 2020 1.730 1.790 1.680 1.710 108,958 -0.01(-0.58%)
Feb 05, 2020 1.750 1.780 1.710 1.720 122,533 -0.02(-1.15%)
Feb 04, 2020 1.790 1.850 1.700 1.740 122,487 +0.00(+0.25%)
Feb 03, 2020 1.780 1.880 1.720 1.736 149,804 -0.07(-4.10%)
Jan 31, 2020 1.840 1.870 1.780 1.810 156,900 -0.05(-2.69%)
Jan 30, 2020 1.980 2.010 1.810 1.860 198,458 -0.10(-5.10%)
Jan 29, 2020 2.010 2.110 1.960 1.960 250,807 +0.00(+0.00%)
Jan 28, 2020 1.890 1.980 1.800 1.960 237,272 +0.11(+5.95%)
Jan 27, 2020 1.950 2.050 1.850 1.850 212,124 -0.14(-7.04%)
Jan 24, 2020 2.060 2.139 1.950 1.990 209,300 -0.06(-2.93%)
Jan 23, 2020 2.120 2.190 2.050 2.050 125,176 -0.07(-3.30%)
Jan 22, 2020 2.200 2.440 2.100 2.120 539,193 +0.00(+0.00%)
Jan 21, 2020 2.040 2.210 1.960 2.120 351,084 +0.04(+1.92%)
Jan 17, 2020 2.170 2.180 1.950 2.080 508,300 -0.07(-3.25%)
Jan 16, 2020 2.120 2.240 2.090 2.150 777,466 +0.04(+1.89%)
Jan 15, 2020 2.150 2.170 2.060 2.110 97,007 -0.04(-1.86%)
Jan 14, 2020 2.110 2.180 2.095 2.150 159,212 +0.06(+2.87%)
Jan 13, 2020 2.130 2.140 2.064 2.090 139,112 -0.01(-0.48%)
Jan 10, 2020 2.160 2.200 2.090 2.100 149,800 -0.04(-1.87%)
Jan 09, 2020 2.000 2.140 1.980 2.140 205,100 +0.15(+7.54%)
Jan 08, 2020 1.940 2.050 1.900 1.990 78,384 +0.03(+1.53%)
Jan 07, 2020 2.050 2.150 1.950 1.960 87,993 -0.07(-3.45%)
Jan 06, 2020 1.810 2.120 1.810 2.030 301,717 +0.18(+9.73%)
Jan 03, 2020 1.840 1.915 1.760 1.850 78,300 +0.03(+1.65%)
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.