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, 2015 6.000 6.180 5.870 6.170 119,300 +0.17(+2.83%)
Jul 30, 2015 5.860 6.080 5.800 6.000 57,356 +0.08(+1.35%)
Jul 29, 2015 5.780 5.955 5.770 5.920 26,983 +0.18(+3.14%)
Jul 28, 2015 5.625 5.860 5.625 5.740 17,235 +0.06(+1.06%)
Jul 27, 2015 5.750 5.770 5.650 5.680 59,658 -0.23(-3.89%)
Jul 24, 2015 5.900 5.920 5.690 5.910 71,831 -0.04(-0.67%)
Jul 23, 2015 6.120 6.120 5.840 5.950 17,575 -0.17(-2.78%)
Jul 22, 2015 5.970 6.130 5.950 6.120 68,951 +0.12(+2.00%)
Jul 21, 2015 5.920 6.150 5.920 6.000 113,001 +0.10(+1.69%)
Jul 20, 2015 5.820 5.900 5.545 5.900 39,328 +0.09(+1.55%)
Jul 17, 2015 5.830 5.876 5.680 5.810 18,591 -0.04(-0.68%)
Jul 16, 2015 5.740 6.000 5.672 5.850 43,282 +0.11(+1.92%)
Jul 15, 2015 5.780 5.850 5.428 5.740 85,463 -0.11(-1.88%)
Jul 14, 2015 5.770 5.920 5.650 5.850 53,981 +0.03(+0.52%)
Jul 13, 2015 5.620 5.960 5.620 5.820 76,444 +0.24(+4.30%)
Jul 10, 2015 5.530 5.670 5.424 5.580 51,123 +0.17(+3.14%)
Jul 09, 2015 5.290 5.700 5.290 5.410 75,584 +0.04(+0.74%)
Jul 08, 2015 5.380 5.630 5.160 5.370 751,826 -0.26(-4.62%)
Jul 07, 2015 5.840 5.840 5.180 5.630 194,954 -0.29(-4.90%)
Jul 06, 2015 6.000 6.020 5.625 5.920 85,001 -0.15(-2.47%)
Jul 02, 2015 5.980 6.070 6.070 6.070 116,600 +0.06(+1.00%)
Jul 01, 2015 5.980 6.130 5.520 6.010 112,631 -0.02(-0.33%)
Jun 30, 2015 5.820 6.080 5.750 6.030 75,001 +0.13(+2.20%)
Jun 29, 2015 6.070 6.070 5.600 5.900 91,768 -0.26(-4.22%)
Jun 26, 2015 6.340 6.340 5.900 6.160 251,412 -0.15(-2.38%)
Jun 25, 2015 6.560 6.720 6.310 6.310 60,129 -0.29(-4.39%)
Jun 24, 2015 6.330 6.810 6.310 6.600 120,275 +0.29(+4.60%)
Jun 23, 2015 6.280 6.330 6.180 6.310 85,196 +0.05(+0.80%)
Jun 22, 2015 6.290 6.290 6.180 6.260 40,630 +0.00(+0.00%)
Jun 19, 2015 6.300 6.310 6.140 6.260 140,409 +0.00(+0.00%)
Jun 18, 2015 6.290 6.300 6.180 6.260 76,030 +0.00(+0.00%)
Jun 17, 2015 6.240 6.390 6.200 6.260 116,612 +0.00(+0.00%)
Jun 16, 2015 6.310 6.310 6.185 6.260 82,355 -0.05(-0.79%)
Jun 15, 2015 6.230 6.340 6.100 6.310 167,876 +0.06(+0.96%)
Jun 12, 2015 6.310 6.400 6.160 6.250 53,984 -0.05(-0.79%)
Jun 11, 2015 6.300 6.380 6.220 6.300 86,755 +0.04(+0.64%)
Jun 10, 2015 6.300 6.350 6.175 6.260 51,300 -0.04(-0.63%)
Jun 09, 2015 6.180 6.320 6.170 6.300 47,935 +0.09(+1.45%)
Jun 08, 2015 6.240 6.270 6.088 6.210 52,589 +0.01(+0.16%)
Jun 05, 2015 6.250 6.310 6.080 6.200 51,039 -0.11(-1.74%)
Jun 04, 2015 6.370 6.370 6.080 6.310 82,595 -0.12(-1.87%)
Jun 03, 2015 6.350 6.460 6.300 6.430 17,665 +0.07(+1.10%)
Jun 02, 2015 6.260 6.450 6.150 6.360 137,469 +0.07(+1.11%)
Jun 01, 2015 6.200 6.350 5.970 6.290 104,159 +0.11(+1.78%)
May 29, 2015 6.100 6.220 5.960 6.180 95,725 +0.06(+0.98%)
May 28, 2015 6.150 6.200 6.050 6.120 47,498 -0.05(-0.81%)
May 27, 2015 6.280 6.300 6.120 6.170 92,448 -0.10(-1.59%)
May 26, 2015 6.040 6.300 5.960 6.270 183,386 +0.24(+3.98%)
May 22, 2015 6.010 6.030 6.030 6.030 64,700 +0.02(+0.33%)
May 21, 2015 5.960 6.140 5.950 6.010 144,355 +0.05(+0.84%)
May 20, 2015 5.980 6.000 5.930 5.960 26,023 +0.01(+0.17%)
May 19, 2015 5.880 5.980 5.860 5.950 50,990 +0.03(+0.51%)
May 18, 2015 5.920 5.940 5.820 5.920 46,637 -0.01(-0.17%)
May 15, 2015 5.880 5.960 5.740 5.930 51,883 +0.05(+0.85%)
May 14, 2015 5.900 5.900 5.800 5.880 40,644 -0.02(-0.34%)
May 13, 2015 5.880 5.900 5.820 5.900 43,468 +0.00(+0.00%)
May 12, 2015 6.090 6.090 5.700 5.900 79,169 -0.15(-2.48%)
May 11, 2015 6.010 6.050 5.745 6.050 124,325 +0.09(+1.51%)
May 08, 2015 5.550 6.000 5.520 5.960 131,500 +0.45(+8.17%)
May 07, 2015 5.580 5.630 5.510 5.510 22,594 -0.08(-1.43%)
May 06, 2015 5.650 5.700 5.580 5.590 32,997 -0.07(-1.24%)
May 05, 2015 5.680 5.720 5.630 5.660 20,932 -0.02(-0.35%)
May 04, 2015 5.710 5.780 5.631 5.680 42,304 +0.02(+0.35%)
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.