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 (%)
Jun 30, 2020 1.150 1.160 1.140 1.150 69,965 +0.00(+0.00%)
Jun 29, 2020 1.170 1.170 1.140 1.150 144,079 +0.00(+0.00%)
Jun 26, 2020 1.150 1.160 1.150 1.150 165,600 +0.00(+0.00%)
Jun 25, 2020 1.150 1.160 1.140 1.150 175,851 -0.01(-0.86%)
Jun 24, 2020 1.160 1.180 1.150 1.160 440,466 +0.00(+0.00%)
Jun 23, 2020 1.170 1.280 1.140 1.160 1,643,455 +0.00(+0.00%)
Jun 22, 2020 1.150 1.160 1.140 1.160 156,011 +0.01(+0.87%)
Jun 19, 2020 1.150 1.170 1.150 1.150 286,700 +0.01(+0.88%)
Jun 18, 2020 1.140 1.170 1.140 1.140 144,306 -0.02(-1.72%)
Jun 17, 2020 1.160 1.180 1.140 1.160 515,731 +0.01(+0.87%)
Jun 16, 2020 1.150 1.160 1.140 1.150 481,573 +0.01(+0.88%)
Jun 15, 2020 1.070 1.170 1.050 1.140 1,229,053 +0.09(+8.70%)
Jun 12, 2020 1.170 1.200 0.9520 1.049 1,244,100 +0.13(+14.00%)
Jun 11, 2020 0.9500 1.040 0.9200 0.9200 323,898 -0.10(-9.80%)
Jun 10, 2020 0.9500 1.100 0.9000 1.020 1,488,694 +0.10(+10.87%)
Jun 09, 2020 0.9600 0.9700 0.9100 0.9200 292,344 -0.06(-6.12%)
Jun 08, 2020 0.9000 1.050 0.8800 0.9800 1,718,815 +0.08(+8.90%)
Jun 05, 2020 0.8800 0.9200 0.8771 0.8999 100,900 +0.01(+1.34%)
Jun 04, 2020 0.8900 0.9091 0.8701 0.8880 96,047 -0.00(-0.46%)
Jun 03, 2020 0.9079 0.9079 0.8700 0.8921 98,102 -0.01(-0.88%)
Jun 02, 2020 0.9000 0.9300 0.9000 0.9000 78,972 -0.03(-3.23%)
Jun 01, 2020 0.9400 0.9400 0.9000 0.9300 78,037 +0.02(+2.64%)
May 29, 2020 0.9100 0.9353 0.9000 0.9061 77,900 -0.01(-0.65%)
May 28, 2020 0.9399 0.9399 0.9120 0.9120 31,422 -0.02(-1.94%)
May 27, 2020 0.9200 0.9400 0.9000 0.9300 57,966 +0.02(+2.65%)
May 26, 2020 0.9490 0.9490 0.9001 0.9060 98,350 -0.02(-2.59%)
May 22, 2020 0.9552 0.9552 0.9000 0.9301 64,600 -0.03(-3.11%)
May 21, 2020 0.9500 0.9890 0.9360 0.9600 43,008 -0.01(-1.03%)
May 20, 2020 0.9600 1.030 0.9200 0.9700 196,907 +0.03(+3.02%)
May 19, 2020 0.9800 0.9800 0.9301 0.9416 83,866 -0.01(-1.41%)
May 18, 2020 0.9010 0.9700 0.9010 0.9551 113,751 +0.05(+5.13%)
May 15, 2020 0.9103 0.9498 0.8920 0.9085 104,100 -0.00(-0.19%)
May 14, 2020 0.8910 0.9340 0.8910 0.9102 41,971 -0.00(-0.51%)
May 13, 2020 0.9200 0.9700 0.8905 0.9149 117,023 -0.02(-2.08%)
May 12, 2020 0.9452 0.9750 0.9264 0.9343 65,928 -0.03(-2.68%)
May 11, 2020 0.9400 0.9800 0.9200 0.9600 77,949 +0.04(+4.11%)
May 08, 2020 1.080 1.080 0.8999 0.9221 167,700 -0.03(-3.65%)
May 07, 2020 0.9253 0.9598 0.9009 0.9570 32,767 +0.03(+3.64%)
May 06, 2020 0.8900 0.9700 0.8900 0.9234 44,303 +0.03(+3.75%)
May 05, 2020 0.9548 0.9548 0.8860 0.8900 25,144 -0.03(-3.26%)
May 04, 2020 0.9400 0.9400 0.8816 0.9200 52,010 -0.03(-3.16%)
May 01, 2020 0.9500 0.9693 0.9105 0.9500 17,300 -0.03(-3.05%)
Apr 30, 2020 1.050 1.050 0.9500 0.9799 54,771 -0.07(-6.68%)
Apr 29, 2020 0.9900 1.050 0.9100 1.050 146,892 +0.08(+8.25%)
Apr 28, 2020 0.8901 0.9791 0.8900 0.9700 116,555 +0.10(+11.49%)
Apr 27, 2020 0.8600 0.9000 0.8600 0.8700 51,143 -0.02(-2.24%)
Apr 24, 2020 0.8642 0.9015 0.8555 0.8899 40,600 +0.02(+2.29%)
Apr 23, 2020 0.8889 0.9040 0.8500 0.8700 45,265 -0.02(-2.65%)
Apr 22, 2020 0.9000 0.9086 0.8585 0.8937 58,464 -0.01(-0.70%)
Apr 21, 2020 0.9104 0.9245 0.8660 0.9000 14,972 -0.01(-1.14%)
Apr 20, 2020 0.8927 0.9395 0.8880 0.9104 52,755 +0.02(+2.02%)
Apr 17, 2020 0.9000 0.9000 0.8750 0.8924 22,200 -0.01(-0.83%)
Apr 16, 2020 0.9000 0.9000 0.8800 0.8999 26,843 +0.02(+2.26%)
Apr 15, 2020 0.9495 0.9495 0.8800 0.8800 20,158 -0.07(-6.93%)
Apr 14, 2020 0.8720 0.9694 0.8602 0.9455 67,918 +0.05(+5.07%)
Apr 13, 2020 0.9000 0.9000 0.8521 0.8999 42,100 +0.02(+2.26%)
Apr 09, 2020 0.9400 0.9400 0.8800 0.8800 67,700 -0.02(-2.22%)
Apr 08, 2020 0.8931 0.9590 0.8801 0.9000 67,335 +0.01(+1.10%)
Apr 07, 2020 0.8887 0.9800 0.8801 0.8902 49,275 +0.01(+1.15%)
Apr 06, 2020 0.9500 0.9900 0.8801 0.8801 53,242 -0.03(-3.29%)
Apr 03, 2020 1.100 1.100 0.8990 0.9100 139,700 -0.09(-8.96%)
Apr 02, 2020 1.140 1.180 0.9900 0.9996 109,998 -0.10(-9.13%)
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.