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 29, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
Mar 28, 2018 4.150 4.200 4.150 4.200 2,133 +0.00(+0.00%)
Mar 27, 2018 4.250 4.250 4.089 4.200 22,259 -0.05(-1.18%)
Mar 26, 2018 4.400 4.400 4.250 4.250 40,002 -0.05(-1.16%)
Mar 23, 2018 4.250 4.450 4.250 4.300 39,344 -0.07(-1.62%)
Mar 22, 2018 4.322 4.395 4.305 4.371 26,448 +0.07(+1.64%)
Mar 21, 2018 4.250 4.350 4.250 4.300 13,814 +0.05(+1.18%)
Mar 20, 2018 4.300 4.300 4.250 4.250 11,953 +0.00(+0.00%)
Mar 19, 2018 4.300 4.350 4.250 4.250 10,989 +0.00(+0.00%)
Mar 16, 2018 4.350 4.400 4.250 4.250 14,316 -0.10(-2.30%)
Mar 15, 2018 4.350 4.373 4.300 4.350 21,860 +0.15(+3.57%)
Mar 14, 2018 4.200 4.345 4.200 4.200 10,371 -0.10(-2.33%)
Mar 13, 2018 4.300 4.300 4.200 4.300 5,475 +0.05(+1.18%)
Mar 12, 2018 4.200 4.300 4.200 4.250 2,825 +0.00(+0.00%)
Mar 09, 2018 4.300 4.305 4.250 4.250 8,758 -0.05(-1.16%)
Mar 08, 2018 4.300 4.350 4.300 4.300 16,515 +0.05(+1.18%)
Mar 07, 2018 4.300 4.300 4.250 4.250 8,214 -0.05(-1.16%)
Mar 06, 2018 4.300 4.300 4.300 4.300 1,213 +0.00(+0.00%)
Mar 05, 2018 4.300 4.315 4.300 4.300 2,552 -0.05(-1.15%)
Mar 02, 2018 4.350 4.350 4.350 4.350 2,499 +0.01(+0.23%)
Mar 01, 2018 4.300 4.400 4.300 4.340 11,802 -0.01(-0.23%)
Feb 28, 2018 4.400 4.400 4.350 4.350 2,970 +0.00(+0.00%)
Feb 27, 2018 4.400 4.400 4.300 4.350 8,681 +0.00(+0.00%)
Feb 26, 2018 4.305 4.350 4.305 4.350 1,664 +0.00(+0.00%)
Feb 23, 2018 4.300 4.351 4.300 4.350 12,365 -0.05(-1.14%)
Feb 22, 2018 4.350 4.400 4.340 4.400 5,079 +0.05(+1.15%)
Feb 21, 2018 4.400 4.400 4.350 4.350 2,019 -0.05(-1.14%)
Feb 20, 2018 4.400 4.450 4.365 4.400 19,700 -0.05(-1.12%)
Feb 16, 2018 4.450 4.450 4.450 0 +0.05(+1.14%)
Feb 15, 2018 4.300 4.400 4.300 4.400 6,486 +0.00(+0.00%)
Feb 14, 2018 4.200 4.400 4.200 4.400 2,710 +0.10(+2.33%)
Feb 13, 2018 4.350 4.395 4.250 4.300 2,720 +0.00(+0.00%)
Feb 12, 2018 4.300 4.400 4.250 4.300 17,460 +0.05(+1.18%)
Feb 09, 2018 4.300 4.400 4.250 4.250 48,665 -0.05(-1.16%)
Feb 08, 2018 4.350 4.375 4.300 4.300 28,095 -0.05(-1.15%)
Feb 07, 2018 4.375 4.400 4.350 3,048 -0.05(-1.14%)
Feb 06, 2018 4.400 4.400 4.250 4.400 26,001 +0.00(+0.00%)
Feb 05, 2018 4.400 4.400 4.400 3,805 +0.00(+0.00%)
Feb 02, 2018 4.400 4.450 4.395 4.400 3,736 -0.10(-2.22%)
Feb 01, 2018 4.350 4.525 4.350 4.500 5,681 +0.00(+0.00%)
Jan 31, 2018 4.550 4.550 4.450 4.500 9,854 +0.00(+0.00%)
Jan 30, 2018 4.500 4.500 4.450 4.500 21,837 +0.00(+0.00%)
Jan 29, 2018 4.650 4.650 4.500 4.500 14,102 -0.15(-3.23%)
Jan 26, 2018 4.650 4.650 4.595 4.650 15,307 +0.10(+2.20%)
Jan 25, 2018 4.450 4.550 4.450 4.550 14,104 +0.12(+2.82%)
Jan 24, 2018 4.650 4.650 4.400 4.425 46,150 -0.15(-3.28%)
Jan 23, 2018 4.550 4.600 4.550 4.575 8,401 -0.02(-0.54%)
Jan 22, 2018 4.550 4.600 4.550 4.600 7,000 +0.04(+0.88%)
Jan 19, 2018 4.600 4.638 4.550 4.560 9,506 +0.01(+0.22%)
Jan 18, 2018 4.550 4.600 4.550 4.550 12,250 +0.00(+0.00%)
Jan 17, 2018 4.575 4.600 4.550 4.550 13,815 -0.05(-1.09%)
Jan 16, 2018 4.600 4.600 4.600 4.600 8,684 +0.00(+0.00%)
Jan 12, 2018 4.600 4.600 4.600 0 +0.00(+0.00%)
Jan 11, 2018 4.400 4.600 4.400 4.600 15,464 +0.20(+4.55%)
Jan 10, 2018 4.550 4.550 4.350 4.400 177,290 -0.20(-4.35%)
Jan 09, 2018 4.500 4.600 4.500 4.600 21,540 +0.02(+0.55%)
Jan 08, 2018 4.600 4.650 4.550 4.575 21,641 -0.02(-0.54%)
Jan 05, 2018 4.550 4.630 4.550 4.600 17,335 +0.00(+0.00%)
Jan 04, 2018 4.600 4.630 4.550 4.600 22,608 +0.02(+0.55%)
Jan 03, 2018 4.500 4.700 4.500 4.575 9,415 +0.03(+0.55%)
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.