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, 2014 7.890 8.550 7.760 8.390 730,721 +0.45(+5.67%)
Jun 27, 2014 7.850 8.000 7.790 7.940 208,457 +0.06(+0.76%)
Jun 26, 2014 7.930 8.030 7.790 7.880 283,829 -0.12(-1.50%)
Jun 25, 2014 7.830 8.085 7.790 8.000 430,159 +0.10(+1.27%)
Jun 24, 2014 8.180 8.260 7.850 7.900 665,675 -0.36(-4.36%)
Jun 23, 2014 8.540 8.689 8.220 8.260 437,536 -0.28(-3.28%)
Jun 20, 2014 8.550 8.800 8.260 8.540 478,733 -0.05(-0.58%)
Jun 19, 2014 8.460 8.780 8.130 8.590 763,244 -0.06(-0.69%)
Jun 18, 2014 8.950 8.966 8.400 8.650 617,411 -0.33(-3.67%)
Jun 17, 2014 8.860 9.300 8.660 8.980 850,721 +0.24(+2.75%)
Jun 16, 2014 9.580 9.740 8.740 8.740 1,425,744 -1.00(-10.27%)
Jun 13, 2014 9.610 10.01 9.470 9.740 497,315 +0.08(+0.83%)
Jun 12, 2014 10.49 10.76 9.510 9.660 2,009,751 -1.35(-12.26%)
Jun 11, 2014 12.51 12.61 10.30 11.01 1,847,341 -1.60(-12.69%)
Jun 10, 2014 12.90 13.00 12.51 12.61 481,130 +0.41(+3.36%)
Jun 06, 2014 12.47 12.47 11.90 12.20 384,283 +0.00(+0.00%)
Jun 05, 2014 12.19 12.44 11.65 12.20 741,058 +0.01(+0.08%)
Jun 04, 2014 11.24 12.48 11.24 12.19 862,270 +0.88(+7.78%)
Jun 03, 2014 10.88 11.64 10.68 11.31 498,176 +0.43(+3.95%)
Jun 02, 2014 11.00 11.60 10.80 10.88 801,207 -0.06(-0.55%)
May 30, 2014 10.78 10.98 10.69 10.94 292,531 +0.12(+1.11%)
May 29, 2014 10.60 10.90 10.11 10.82 693,974 +0.17(+1.60%)
May 28, 2014 11.31 11.42 10.51 10.65 823,480 -0.42(-3.79%)
May 27, 2014 10.65 11.21 10.27 11.07 1,080,680 +1.01(+10.04%)
May 23, 2014 9.770 10.06 10.06 10.06 487,700 +0.18(+1.82%)
May 22, 2014 9.790 10.00 9.600 9.880 411,918 +0.17(+1.75%)
May 21, 2014 9.590 9.850 9.260 9.710 521,718 +0.18(+1.89%)
May 20, 2014 9.400 9.750 9.050 9.530 836,445 +0.59(+6.60%)
May 19, 2014 8.690 9.930 8.400 8.940 1,270,141 +0.44(+5.18%)
May 16, 2014 8.450 8.623 8.271 8.500 408,916 +0.13(+1.55%)
May 15, 2014 8.480 8.800 8.180 8.370 536,575 +0.03(+0.36%)
May 14, 2014 8.350 8.690 7.890 8.340 740,563 +0.45(+5.70%)
May 13, 2014 8.050 8.140 7.850 7.890 362,068 -0.14(-1.74%)
May 12, 2014 7.340 8.210 7.150 8.030 768,097 +0.55(+7.35%)
May 09, 2014 7.180 7.680 7.030 7.480 222,751 +0.35(+4.91%)
May 08, 2014 6.900 7.200 6.900 7.130 142,580 +0.18(+2.59%)
May 07, 2014 7.030 7.069 6.870 6.950 242,040 -0.05(-0.71%)
May 06, 2014 6.840 7.100 6.680 7.000 160,033 +0.17(+2.49%)
May 05, 2014 6.660 6.840 6.550 6.830 191,912 +0.11(+1.64%)
May 02, 2014 6.620 6.730 6.540 6.720 208,520 +0.02(+0.30%)
May 01, 2014 6.820 6.910 6.530 6.700 285,236 -0.14(-2.05%)
Apr 30, 2014 7.260 7.290 6.800 6.840 288,918 -0.41(-5.66%)
Apr 29, 2014 7.060 7.270 7.030 7.250 188,688 +0.13(+1.83%)
Apr 28, 2014 7.250 7.420 7.100 7.120 281,453 -0.17(-2.33%)
Apr 25, 2014 7.350 7.440 7.000 7.290 344,189 -0.12(-1.62%)
Apr 24, 2014 7.630 7.900 7.370 7.410 571,262 -0.18(-2.37%)
Apr 23, 2014 6.960 7.780 6.960 7.590 667,888 +0.59(+8.43%)
Apr 22, 2014 7.190 7.320 6.910 7.000 382,329 -0.11(-1.55%)
Apr 21, 2014 6.680 7.150 6.510 7.110 482,162 +0.68(+10.58%)
Apr 17, 2014 6.890 6.430 6.430 6.430 437,900 -0.34(-5.02%)
Apr 16, 2014 6.000 6.850 6.000 6.770 757,409 +0.93(+15.92%)
Apr 15, 2014 6.080 6.100 5.680 5.840 161,155 -0.23(-3.79%)
Apr 14, 2014 6.300 6.400 6.020 6.070 324,816 +0.02(+0.33%)
Apr 11, 2014 5.790 6.240 5.650 6.050 335,365 +0.28(+4.85%)
Apr 10, 2014 5.750 5.850 5.570 5.770 270,102 +0.02(+0.35%)
Apr 09, 2014 5.450 5.760 5.360 5.750 148,583 +0.31(+5.70%)
Apr 08, 2014 5.460 5.460 5.360 5.440 85,178 -0.01(-0.18%)
Apr 07, 2014 5.450 5.460 5.330 5.450 118,358 +0.02(+0.37%)
Apr 04, 2014 5.460 5.470 5.340 5.430 79,775 +0.01(+0.18%)
Apr 03, 2014 5.410 5.440 5.220 5.420 158,821 +0.03(+0.56%)
Apr 02, 2014 5.420 5.529 5.320 5.390 199,593 +0.02(+0.37%)
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.