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, 2018 3.750 3.750 3.650 3.650 6,659 +0.00(+0.00%)
Jul 30, 2018 3.700 3.750 3.600 3.650 12,378 +0.00(+0.00%)
Jul 27, 2018 3.750 3.750 3.630 3.650 1,300 +0.15(+4.29%)
Jul 26, 2018 3.600 3.600 3.500 3.500 11,411 -0.03(-0.92%)
Jul 25, 2018 3.650 3.683 3.355 3.533 4,521 -0.12(-3.22%)
Jul 24, 2018 3.500 3.800 3.483 3.650 7,051 +0.15(+4.29%)
Jul 23, 2018 3.500 3.550 3.500 3.500 11,004 -0.11(-3.04%)
Jul 20, 2018 3.650 3.650 3.500 3.610 3,542 +0.01(+0.27%)
Jul 19, 2018 3.690 3.700 3.205 3.600 22,145 -0.15(-4.00%)
Jul 18, 2018 3.600 3.850 3.600 3.750 53,989 +0.20(+5.63%)
Jul 17, 2018 3.250 3.550 3.200 3.550 42,175 +0.35(+10.94%)
Jul 16, 2018 3.150 3.195 3.150 3.200 6,624 +0.00(+0.00%)
Jul 13, 2018 3.250 3.250 3.150 3.200 4,656 +0.00(+0.00%)
Jul 12, 2018 3.250 3.250 3.146 3.200 15,398 +0.00(+0.00%)
Jul 11, 2018 3.200 3.250 3.171 3.200 20,676 +0.00(+0.00%)
Jul 10, 2018 3.200 3.250 3.130 3.200 8,962 +0.00(+0.00%)
Jul 09, 2018 3.250 3.200 3.200 14,803 +0.00(+0.00%)
Jul 06, 2018 3.200 3.250 3.175 3.200 38,176 +0.00(+0.00%)
Jul 05, 2018 3.250 3.200 3.200 24,111 -0.05(-1.54%)
Jul 03, 2018 3.250 3.250 3.250 0 -0.20(-5.80%)
Jul 02, 2018 3.400 3.450 3.321 3.450 8,356 +0.15(+4.55%)
Jun 29, 2018 3.300 3.350 3.250 3.300 25,902 +0.00(+0.00%)
Jun 28, 2018 3.234 3.350 3.220 3.300 15,132 +0.15(+4.76%)
Jun 27, 2018 3.500 3.500 3.150 3.150 132,074 -0.35(-10.00%)
Jun 26, 2018 3.450 3.522 3.450 3.500 20,033 +0.00(+0.00%)
Jun 25, 2018 3.600 3.600 3.375 3.500 125,859 -0.15(-4.11%)
Jun 22, 2018 3.650 3.650 3.600 3.650 8,494 +0.00(+0.00%)
Jun 21, 2018 3.600 3.650 3.550 3.650 7,661 +0.05(+1.39%)
Jun 20, 2018 3.600 3.650 3.600 3.600 8,975 -0.05(-1.37%)
Jun 19, 2018 3.600 3.650 3.550 3.650 16,004 +0.05(+1.39%)
Jun 18, 2018 3.650 3.650 3.550 3.600 13,740 -0.12(-3.36%)
Jun 15, 2018 3.800 3.750 3.725 4,306 -0.02(-0.67%)
Jun 14, 2018 3.650 3.800 3.650 3.750 27,324 +0.20(+5.63%)
Jun 13, 2018 3.600 3.750 3.400 3.550 235,431 -0.25(-6.58%)
Jun 12, 2018 3.800 3.850 3.800 3.800 19,355 -0.05(-1.30%)
Jun 11, 2018 3.800 3.900 3.800 3.850 29,376 +0.00(+0.00%)
Jun 08, 2018 3.850 3.917 3.850 3.850 14,545 +0.00(+0.00%)
Jun 07, 2018 3.900 3.936 3.850 3.850 46,433 -0.05(-1.28%)
Jun 06, 2018 3.950 3.950 3.900 3.900 16,007 +0.00(+0.00%)
Jun 05, 2018 3.900 3.950 3.900 3.900 4,551 -0.05(-1.27%)
Jun 04, 2018 3.900 4.000 3.888 3.950 51,538 +0.03(+0.64%)
Jun 01, 2018 4.000 4.000 3.925 3.925 10,817 -0.03(-0.63%)
May 31, 2018 3.950 3.950 3.917 3.950 9,641 -0.02(-0.63%)
May 30, 2018 3.950 4.000 3.950 3.975 8,569 +0.02(+0.63%)
May 29, 2018 4.000 4.000 3.944 3.950 15,735 +0.00(+0.00%)
May 25, 2018 3.950 3.950 3.950 0 +0.05(+1.28%)
May 24, 2018 3.945 3.950 3.900 3.900 3,450 +0.00(+0.00%)
May 23, 2018 3.950 3.950 3.900 3.900 9,926 -0.05(-1.27%)
May 22, 2018 4.000 4.000 3.900 3.950 5,143 +0.05(+1.28%)
May 21, 2018 4.000 4.000 3.900 3.900 9,723 -0.10(-2.50%)
May 18, 2018 4.000 4.000 3.950 4.000 19,403 +0.05(+1.27%)
May 17, 2018 4.000 4.000 3.950 3.950 18,072 -0.02(-0.63%)
May 16, 2018 4.000 4.000 3.975 3.975 5,235 -0.02(-0.62%)
May 15, 2018 4.000 4.050 4.000 4.000 4,110 +0.00(+0.00%)
May 14, 2018 4.000 4.000 3.950 4.000 8,098 +0.00(+0.00%)
May 11, 2018 4.100 4.250 3.909 4.000 15,396 +0.00(+0.00%)
May 10, 2018 3.950 4.000 3.900 4.000 76,612 +0.05(+1.27%)
May 09, 2018 3.900 4.000 3.850 3.950 33,128 +0.10(+2.60%)
May 08, 2018 3.700 3.900 3.550 3.850 99,924 -0.15(-3.75%)
May 07, 2018 4.000 4.000 3.950 4.000 15,749 +0.05(+1.27%)
May 04, 2018 3.900 4.000 3.900 3.950 26,903 +0.10(+2.60%)
May 03, 2018 4.000 4.000 3.850 3.850 110,621 -0.18(-4.35%)
May 02, 2018 4.000 4.050 4.000 4.025 3,272 -0.02(-0.62%)
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.