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 (%)
Feb 28, 2017 4.750 4.750 4.700 4.750 17,284 +0.00(+0.00%)
Feb 27, 2017 4.750 4.750 4.700 4.750 32,623 +0.05(+1.06%)
Feb 24, 2017 4.700 4.750 4.700 4.700 17,356 +0.00(+0.11%)
Feb 23, 2017 4.655 4.745 4.650 4.695 20,984 +0.04(+0.97%)
Feb 22, 2017 4.700 4.800 4.650 4.650 66,065 -0.10(-2.11%)
Feb 21, 2017 4.400 4.750 4.350 4.750 121,493 +0.55(+13.10%)
Feb 17, 2017 4.200 4.200 4.200 0 +0.20(+5.00%)
Feb 16, 2017 4.050 4.050 3.950 4.000 69,295 -0.05(-1.23%)
Feb 15, 2017 4.000 4.070 3.950 4.050 38,373 +0.05(+1.25%)
Feb 14, 2017 4.000 4.050 3.950 4.000 30,318 +0.00(+0.00%)
Feb 13, 2017 4.000 4.090 4.000 4.000 6,640 +0.00(+0.00%)
Feb 10, 2017 4.050 4.100 4.000 4.000 10,344 -0.05(-1.23%)
Feb 09, 2017 4.050 4.094 4.050 4.050 17,354 +0.00(+0.00%)
Feb 08, 2017 4.100 4.100 4.000 4.050 15,271 +0.00(+0.00%)
Feb 07, 2017 4.000 4.050 4.000 4.050 2,598 +0.05(+1.25%)
Feb 06, 2017 4.100 4.100 3.950 4.000 36,474 -0.08(-1.84%)
Feb 03, 2017 4.050 4.075 4.050 4.075 4,158 +0.08(+1.88%)
Feb 02, 2017 4.050 4.075 4.000 4.000 8,063 +0.00(+0.00%)
Feb 01, 2017 4.050 4.100 4.000 4.000 28,736 -0.05(-1.23%)
Jan 31, 2017 4.100 4.100 4.050 4.050 4,168 +0.00(+0.00%)
Jan 30, 2017 4.050 4.100 4.050 4.050 2,681 +0.00(+0.00%)
Jan 27, 2017 4.050 4.059 4.050 4.050 739 +0.00(+0.00%)
Jan 26, 2017 4.100 4.128 4.000 4.050 5,453 -0.05(-1.22%)
Jan 25, 2017 4.100 4.100 4.055 4.100 6,884 +0.05(+1.23%)
Jan 24, 2017 4.000 4.075 4.000 4.050 16,768 +0.10(+2.53%)
Jan 23, 2017 4.100 4.100 3.950 3.950 33,824 -0.20(-4.82%)
Jan 20, 2017 3.950 4.150 3.950 4.150 10,105 +0.20(+4.93%)
Jan 19, 2017 3.962 4.100 3.950 3.955 14,312 -0.04(-1.00%)
Jan 18, 2017 4.000 4.000 3.900 3.995 3,031 +0.04(+1.14%)
Jan 17, 2017 4.000 4.000 3.850 3.950 38,779 -0.05(-1.25%)
Jan 13, 2017 4.000 4.000 4.000 0 -0.05(-1.23%)
Jan 12, 2017 3.950 4.050 3.950 4.050 11,100 +0.05(+1.25%)
Jan 11, 2017 4.000 4.121 4.000 4.000 18,086 -0.05(-1.23%)
Jan 10, 2017 4.100 4.150 4.050 4.050 16,868 +0.00(+0.00%)
Jan 09, 2017 4.050 4.100 4.000 4.050 5,870 +0.05(+1.25%)
Jan 06, 2017 4.055 4.055 4.000 4.000 15,431 +0.00(+0.00%)
Jan 05, 2017 4.050 4.150 4.000 4.000 34,180 -0.05(-1.23%)
Jan 04, 2017 4.050 4.100 4.000 4.050 48,038 +0.02(+0.62%)
Jan 03, 2017 4.000 4.139 4.000 4.025 20,637 +0.03(+0.63%)
Dec 30, 2016 4.000 4.000 4.000 0 +0.15(+3.90%)
Dec 29, 2016 4.050 4.050 3.850 3.850 50,725 -0.15(-3.75%)
Dec 28, 2016 4.050 4.100 4.000 4.000 17,261 -0.10(-2.44%)
Dec 27, 2016 3.950 4.200 3.950 4.100 31,310 +0.05(+1.23%)
Dec 23, 2016 4.050 4.050 4.050 0 -0.10(-2.41%)
Dec 22, 2016 4.150 4.150 4.100 4.150 4,456 +0.05(+1.22%)
Dec 21, 2016 4.250 4.255 4.000 4.100 47,223 -0.10(-2.38%)
Dec 20, 2016 4.300 4.341 4.200 4.200 25,489 -0.12(-2.81%)
Dec 19, 2016 4.300 4.350 4.300 4.322 21,936 -0.03(-0.66%)
Dec 16, 2016 4.300 4.400 4.300 4.350 9,111 +0.05(+1.16%)
Dec 15, 2016 4.200 4.300 4.150 4.300 12,281 +0.10(+2.38%)
Dec 14, 2016 4.300 4.300 4.200 4.200 10,157 -0.10(-2.33%)
Dec 13, 2016 4.350 4.450 4.300 4.300 25,346 -0.05(-1.15%)
Dec 12, 2016 4.500 4.500 4.350 4.350 50,717 -0.10(-2.25%)
Dec 09, 2016 4.500 4.500 4.400 4.450 24,861 +0.05(+1.14%)
Dec 08, 2016 4.500 4.500 4.350 4.400 14,921 -0.05(-1.12%)
Dec 07, 2016 4.500 4.500 4.405 4.450 14,768 -0.05(-1.11%)
Dec 06, 2016 4.487 4.550 4.450 4.500 32,379 +0.00(+0.00%)
Dec 05, 2016 4.550 4.550 4.500 4.500 21,755 +0.00(+0.00%)
Dec 02, 2016 4.500 4.600 4.500 4.500 5,192 -0.05(-1.17%)
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.