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 (%)
Aug 29, 2014 6.890 6.910 6.910 6.910 131,100 +0.04(+0.58%)
Aug 28, 2014 6.920 7.050 6.910 6.870 142,997 -0.04(-0.58%)
Aug 27, 2014 7.230 7.410 6.864 6.910 170,438 -0.31(-4.29%)
Aug 26, 2014 7.520 7.820 7.140 7.220 274,657 -0.34(-4.50%)
Aug 25, 2014 6.970 7.650 6.840 7.560 380,614 +0.71(+10.36%)
Aug 22, 2014 6.550 6.980 6.550 6.850 176,607 +0.30(+4.58%)
Aug 21, 2014 6.750 6.970 6.500 6.550 357,975 -0.23(-3.39%)
Aug 20, 2014 6.900 7.000 6.760 6.780 154,255 -0.12(-1.74%)
Aug 19, 2014 6.500 7.370 6.500 6.900 423,622 +0.43(+6.65%)
Aug 18, 2014 6.100 6.740 6.000 6.470 251,160 +0.45(+7.48%)
Aug 15, 2014 6.140 6.171 5.770 6.020 387,021 -0.14(-2.27%)
Aug 14, 2014 6.370 6.566 6.080 6.160 289,985 -0.26(-4.05%)
Aug 13, 2014 6.470 6.860 6.370 6.420 401,144 -0.13(-1.98%)
Aug 12, 2014 6.350 7.100 6.110 6.550 1,115,283 +0.49(+8.09%)
Aug 11, 2014 5.380 6.170 5.350 6.060 667,240 +0.71(+13.38%)
Aug 08, 2014 5.150 5.300 5.131 5.345 111,890 +0.22(+4.39%)
Aug 07, 2014 5.160 5.225 5.110 5.120 100,990 -0.06(-1.16%)
Aug 06, 2014 5.120 5.250 5.120 5.180 77,291 +0.02(+0.39%)
Aug 05, 2014 5.390 5.420 5.130 5.160 135,975 -0.23(-4.27%)
Aug 04, 2014 5.340 5.500 5.270 5.390 181,491 +0.01(+0.19%)
Aug 01, 2014 5.440 5.560 5.300 5.380 222,579 -0.17(-3.06%)
Jul 31, 2014 4.980 5.560 4.920 5.550 569,211 +0.50(+9.90%)
Jul 30, 2014 5.320 5.400 5.000 5.050 571,191 -0.27(-5.08%)
Jul 29, 2014 5.910 5.910 5.280 5.320 598,690 -0.59(-9.98%)
Jul 28, 2014 6.100 6.250 5.900 5.910 497,163 -0.20(-3.27%)
Jul 25, 2014 6.120 6.240 6.070 6.110 224,169 -0.01(-0.16%)
Jul 24, 2014 6.040 6.180 6.030 6.120 216,960 +0.02(+0.33%)
Jul 23, 2014 6.100 6.200 6.050 6.100 147,619 +0.03(+0.49%)
Jul 22, 2014 6.050 6.270 6.050 6.070 218,870 -0.07(-1.14%)
Jul 21, 2014 6.020 6.310 6.010 6.140 409,422 +0.02(+0.33%)
Jul 18, 2014 6.000 6.210 5.920 6.120 745,157 -0.04(-0.65%)
Jul 17, 2014 6.100 6.220 6.100 6.160 273,574 -0.11(-1.75%)
Jul 16, 2014 6.190 6.400 6.050 6.270 405,874 +0.06(+0.97%)
Jul 15, 2014 5.880 6.290 5.850 6.210 464,826 +0.30(+5.08%)
Jul 14, 2014 6.360 6.400 5.790 5.910 985,238 -0.41(-6.49%)
Jul 11, 2014 6.150 6.481 6.010 6.320 988,599 -0.16(-2.47%)
Jul 10, 2014 6.560 6.620 5.330 6.480 3,764,510 -1.17(-15.29%)
Jul 09, 2014 7.640 7.750 7.372 7.650 258,741 -0.10(-1.29%)
Jul 08, 2014 7.680 7.790 7.320 7.750 343,223 +0.11(+1.44%)
Jul 07, 2014 8.210 8.210 7.450 7.640 735,986 -0.63(-7.62%)
Jul 03, 2014 8.330 8.270 8.270 8.270 94,100 -0.04(-0.48%)
Jul 02, 2014 8.330 8.720 8.250 8.310 397,498 +0.02(+0.24%)
Jul 01, 2014 8.450 8.880 8.200 8.290 788,890 -0.10(-1.19%)
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%)
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.