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 (%)
Oct 31, 2019 2.110 2.110 1.990 2.070 55,995 -0.05(-2.36%)
Oct 30, 2019 2.100 2.180 2.094 2.120 35,213 -0.01(-0.47%)
Oct 29, 2019 2.144 2.150 2.117 2.130 18,955 -0.01(-0.47%)
Oct 28, 2019 2.170 2.211 2.110 2.140 42,582 -0.03(-1.38%)
Oct 25, 2019 2.180 2.230 2.170 2.170 41,900 +0.01(+0.46%)
Oct 24, 2019 2.180 2.220 2.160 2.160 48,810 +0.00(+0.00%)
Oct 23, 2019 2.160 2.205 2.110 2.160 21,172 -0.03(-1.19%)
Oct 22, 2019 2.190 2.225 2.168 2.186 27,415 +0.03(+1.21%)
Oct 21, 2019 2.190 2.220 2.160 2.160 8,005 -0.04(-1.82%)
Oct 18, 2019 2.200 2.200 2.180 2.200 15,600 +0.01(+0.46%)
Oct 17, 2019 2.200 2.200 2.130 2.190 7,999 -0.01(-0.30%)
Oct 16, 2019 2.113 2.200 2.109 2.197 12,705 +0.02(+0.76%)
Oct 15, 2019 2.131 2.230 2.131 2.180 8,026 -0.02(-0.91%)
Oct 14, 2019 2.270 2.312 2.170 2.200 34,314 -0.06(-2.87%)
Oct 11, 2019 2.190 2.310 2.190 2.265 32,000 +0.07(+2.96%)
Oct 10, 2019 2.286 2.294 2.150 2.200 9,328 -0.00(-0.00%)
Oct 09, 2019 2.150 2.235 2.132 2.200 19,851 +0.05(+2.33%)
Oct 08, 2019 2.120 2.285 2.120 2.150 36,657 -0.04(-2.05%)
Oct 07, 2019 2.290 2.300 2.060 2.195 67,985 -0.10(-4.15%)
Oct 04, 2019 2.000 2.290 2.000 2.290 245,600 +0.33(+16.84%)
Oct 03, 2019 2.010 2.048 1.950 1.960 46,416 +0.08(+4.27%)
Oct 02, 2019 2.041 2.041 1.860 1.880 13,071 -0.06(-2.96%)
Oct 01, 2019 1.915 1.970 1.900 1.937 28,217 +0.04(+1.95%)
Sep 30, 2019 1.890 1.960 1.860 1.900 45,909 -0.03(-1.55%)
Sep 27, 2019 1.950 2.026 1.930 1.930 50,900 -0.03(-1.53%)
Sep 26, 2019 1.970 2.005 1.940 1.960 8,660 -0.01(-0.51%)
Sep 25, 2019 1.980 1.993 1.950 1.970 17,438 -0.03(-1.50%)
Sep 24, 2019 1.960 2.000 1.931 2.000 47,915 -0.04(-2.11%)
Sep 23, 2019 2.040 2.043 1.960 2.043 18,126 +0.03(+1.65%)
Sep 20, 2019 2.050 2.050 2.010 2.010 7,200 -0.02(-1.18%)
Sep 19, 2019 2.080 2.080 2.020 2.034 10,659 -0.04(-1.73%)
Sep 18, 2019 2.050 2.070 2.020 2.070 8,339 -0.00(-0.24%)
Sep 17, 2019 2.150 2.150 2.010 2.075 17,489 +0.00(+0.10%)
Sep 16, 2019 2.010 2.087 2.010 2.073 5,966 +0.00(+0.14%)
Sep 13, 2019 2.020 2.070 2.010 2.070 23,100 +0.04(+1.97%)
Sep 12, 2019 2.050 2.050 2.026 2.030 13,234 -0.04(-1.93%)
Sep 11, 2019 2.060 2.094 2.040 2.070 17,123 +0.00(+0.00%)
Sep 10, 2019 2.070 2.070 2.070 18 +0.00(+0.00%)
Sep 09, 2019 2.030 2.110 2.030 2.070 2,985 +0.00(+0.00%)
Sep 06, 2019 2.060 2.125 2.040 2.070 6,300 -0.02(-0.96%)
Sep 05, 2019 2.060 2.150 2.030 2.090 13,582 -0.02(-0.77%)
Sep 04, 2019 2.100 2.106 2.100 2.106 708 +0.05(+2.25%)
Sep 03, 2019 2.100 2.100 2.060 2.060 2,818 -0.09(-4.19%)
Aug 30, 2019 2.080 2.150 2.080 2.150 400 +0.04(+1.90%)
Aug 29, 2019 2.061 2.140 2.061 2.110 2,385 -0.04(-1.86%)
Aug 28, 2019 2.140 2.150 2.080 2.150 9,054 +0.00(+0.00%)
Aug 27, 2019 2.120 2.150 2.020 2.150 20,587 +0.08(+3.86%)
Aug 26, 2019 2.090 2.180 2.070 2.070 1,462 -0.07(-3.27%)
Aug 23, 2019 2.170 2.170 2.090 2.140 1,900 -0.04(-1.83%)
Aug 22, 2019 2.026 2.230 2.026 2.180 30,846 +0.04(+1.87%)
Aug 21, 2019 1.990 2.140 1.990 2.140 32,105 +0.09(+4.57%)
Aug 20, 2019 2.060 2.170 1.980 2.046 47,387 -0.14(-6.57%)
Aug 19, 2019 2.230 2.230 2.130 2.190 20,987 +0.01(+0.47%)
Aug 16, 2019 2.220 2.220 2.110 2.180 6,900 -0.05(-2.24%)
Aug 15, 2019 2.200 2.230 2.100 2.230 41,948 +0.03(+1.36%)
Aug 14, 2019 2.150 2.220 2.080 2.200 67,028 +0.17(+8.47%)
Aug 13, 2019 2.020 2.030 1.930 2.028 44,653 +0.04(+1.92%)
Aug 12, 2019 2.120 2.140 1.990 1.990 7,145 -0.16(-7.44%)
Aug 09, 2019 2.020 2.150 1.980 2.150 18,200 -0.01(-0.46%)
Aug 08, 2019 1.990 2.230 1.990 2.160 60,415 +0.16(+8.00%)
Aug 07, 2019 1.980 2.040 1.980 2.000 2,476 -0.04(-1.96%)
Aug 06, 2019 1.990 2.040 1.960 2.040 3,108 +0.09(+4.44%)
Aug 05, 2019 2.010 2.010 1.930 1.953 21,852 -0.05(-2.34%)
Aug 02, 2019 1.900 2.000 1.900 2.000 4,300 -0.02(-0.99%)
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.