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 (%)
Jan 30, 2015 3.830 3.960 3.830 3.960 89,990 +0.06(+1.54%)
Jan 29, 2015 3.940 3.970 3.820 3.900 74,302 -0.01(-0.26%)
Jan 28, 2015 4.130 4.200 3.860 3.910 58,457 -0.20(-4.87%)
Jan 27, 2015 4.190 4.200 3.840 4.110 135,920 -0.04(-0.96%)
Jan 26, 2015 4.100 4.310 4.060 4.150 132,286 +0.10(+2.47%)
Jan 23, 2015 4.330 4.420 3.930 4.050 226,088 -0.33(-7.53%)
Jan 22, 2015 4.450 4.500 4.330 4.380 43,279 -0.07(-1.57%)
Jan 21, 2015 4.400 4.490 4.400 4.450 41,019 +0.01(+0.23%)
Jan 20, 2015 4.740 4.740 4.380 4.440 153,194 -0.33(-6.92%)
Jan 16, 2015 4.770 4.860 4.710 4.770 44,875 -0.03(-0.63%)
Jan 15, 2015 4.900 4.900 4.700 4.800 33,958 -0.04(-0.83%)
Jan 14, 2015 4.750 4.850 4.710 4.840 50,426 +0.01(+0.21%)
Jan 13, 2015 4.910 4.930 4.720 4.830 89,859 -0.10(-2.03%)
Jan 12, 2015 4.920 4.930 4.710 4.930 95,304 +0.04(+0.82%)
Jan 09, 2015 4.720 4.920 4.691 4.890 79,892 +0.14(+2.95%)
Jan 08, 2015 5.000 5.040 4.590 4.750 250,470 -0.23(-4.62%)
Jan 07, 2015 5.380 5.420 4.880 4.980 364,639 -0.37(-6.92%)
Jan 06, 2015 5.510 5.550 5.180 5.350 188,692 -0.18(-3.25%)
Jan 05, 2015 5.540 5.650 5.480 5.530 41,769 -0.09(-1.60%)
Jan 02, 2015 5.410 5.670 5.410 5.620 75,492 +0.19(+3.50%)
Dec 31, 2014 5.410 5.430 5.430 5.430 164,900 +0.01(+0.18%)
Dec 30, 2014 5.410 5.560 5.390 5.420 55,112 -0.05(-0.91%)
Dec 29, 2014 5.550 5.600 5.396 5.470 64,882 -0.11(-1.97%)
Dec 26, 2014 5.570 5.780 5.570 5.580 51,021 -0.04(-0.71%)
Dec 24, 2014 5.710 5.620 5.620 5.620 11,200 -0.11(-1.92%)
Dec 23, 2014 5.810 5.840 5.590 5.730 66,951 -0.11(-1.88%)
Dec 22, 2014 5.880 5.880 5.640 5.840 39,771 +0.02(+0.34%)
Dec 19, 2014 5.550 6.010 5.500 5.820 353,785 +0.25(+4.49%)
Dec 18, 2014 5.380 5.570 5.330 5.570 59,521 +0.22(+4.11%)
Dec 17, 2014 5.260 5.480 5.230 5.350 77,747 +0.07(+1.33%)
Dec 16, 2014 5.590 5.690 5.250 5.280 95,675 -0.29(-5.21%)
Dec 15, 2014 5.370 5.720 5.350 5.570 99,211 +0.22(+4.11%)
Dec 12, 2014 5.700 5.800 5.350 5.350 116,078 -0.39(-6.79%)
Dec 11, 2014 5.450 5.909 5.450 5.740 151,690 +0.27(+4.94%)
Dec 10, 2014 5.550 5.590 5.350 5.470 46,897 -0.07(-1.26%)
Dec 09, 2014 5.280 5.570 5.200 5.540 110,333 +0.25(+4.73%)
Dec 08, 2014 5.380 5.507 5.280 5.290 59,471 -0.12(-2.22%)
Dec 05, 2014 5.380 5.510 5.300 5.410 31,111 +0.03(+0.56%)
Dec 04, 2014 5.450 5.650 5.240 5.380 88,797 -0.09(-1.65%)
Dec 03, 2014 5.460 5.600 5.400 5.470 71,553 +0.02(+0.37%)
Dec 02, 2014 5.480 5.622 5.450 5.450 60,730 +0.00(+0.00%)
Dec 01, 2014 5.640 5.640 5.380 5.450 156,832 -0.23(-4.05%)
Nov 28, 2014 6.120 6.130 5.630 5.680 63,289 -0.40(-6.58%)
Nov 26, 2014 6.060 6.080 6.080 6.080 113,400 +0.03(+0.50%)
Nov 25, 2014 5.650 6.120 5.610 6.050 80,709 +0.40(+7.08%)
Nov 24, 2014 5.490 5.689 5.460 5.650 29,751 +0.14(+2.54%)
Nov 21, 2014 5.500 5.560 5.360 5.510 62,927 +0.08(+1.47%)
Nov 20, 2014 5.400 5.580 5.360 5.430 88,118 +0.02(+0.37%)
Nov 19, 2014 5.440 5.680 5.350 5.410 100,677 -0.01(-0.18%)
Nov 18, 2014 6.380 6.500 5.350 5.420 193,180 -0.96(-15.05%)
Nov 17, 2014 6.090 6.680 6.090 6.380 86,611 +0.05(+0.79%)
Nov 14, 2014 6.680 6.680 6.100 6.330 239,496 -0.13(-2.01%)
Nov 13, 2014 6.310 6.500 5.840 6.460 384,198 +0.64(+11.00%)
Nov 12, 2014 5.940 6.110 5.820 5.820 129,882 -0.10(-1.69%)
Nov 11, 2014 5.240 6.120 5.240 5.920 302,545 +0.70(+13.41%)
Nov 10, 2014 5.330 5.500 5.160 5.220 55,088 -0.14(-2.61%)
Nov 07, 2014 5.360 5.440 5.210 5.360 52,259 -0.04(-0.74%)
Nov 06, 2014 5.250 5.550 5.250 5.400 35,758 +0.00(+0.00%)
Nov 05, 2014 5.210 5.400 5.120 5.400 86,483 +0.20(+3.85%)
Nov 04, 2014 5.320 5.350 5.160 5.200 50,571 -0.16(-2.99%)
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.