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 (%)
Jul 31, 2020 1.160 1.170 1.150 1.160 142,200 -0.01(-0.85%)
Jul 30, 2020 1.160 1.170 1.150 1.170 71,685 +0.01(+0.86%)
Jul 29, 2020 1.150 1.170 1.150 1.160 64,136 +0.00(+0.00%)
Jul 28, 2020 1.160 1.170 1.160 1.160 80,992 +0.01(+0.87%)
Jul 27, 2020 1.160 1.170 1.150 1.150 53,826 -0.01(-0.86%)
Jul 24, 2020 1.160 1.170 1.150 1.160 73,000 +0.01(+0.87%)
Jul 23, 2020 1.160 1.170 1.150 1.150 119,414 -0.01(-0.86%)
Jul 22, 2020 1.150 1.170 1.150 1.160 110,891 -0.01(-0.85%)
Jul 21, 2020 1.180 1.180 1.150 1.170 64,694 +0.01(+0.86%)
Jul 20, 2020 1.170 1.170 1.150 1.160 75,247 +0.00(+0.00%)
Jul 17, 2020 1.160 1.170 1.150 1.160 54,300 +0.00(+0.00%)
Jul 16, 2020 1.160 1.170 1.160 1.160 78,659 -0.01(-0.85%)
Jul 15, 2020 1.170 1.170 1.160 1.170 61,917 +0.01(+0.86%)
Jul 14, 2020 1.160 1.170 1.150 1.160 154,959 -0.01(-0.85%)
Jul 13, 2020 1.170 1.180 1.160 1.170 107,823 +0.01(+0.86%)
Jul 10, 2020 1.150 1.180 1.150 1.160 51,500 +0.00(+0.00%)
Jul 09, 2020 1.150 1.175 1.141 1.160 203,559 +0.00(+0.00%)
Jul 08, 2020 1.160 1.170 1.140 1.160 354,787 +0.00(+0.00%)
Jul 07, 2020 1.160 1.170 1.160 1.160 52,790 -0.01(-0.85%)
Jul 06, 2020 1.170 1.180 1.160 1.170 101,924 +0.01(+0.86%)
Jul 02, 2020 1.170 1.170 1.160 1.160 138,800 -0.01(-0.85%)
Jul 01, 2020 1.150 1.170 1.150 1.170 144,095 +0.02(+1.74%)
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%)
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.