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 (%)
Sep 30, 2015 4.440 4.440 4.100 4.180 172,068 -0.23(-5.22%)
Sep 29, 2015 4.640 4.640 4.310 4.410 120,879 -0.17(-3.71%)
Sep 28, 2015 4.900 4.900 4.230 4.580 140,974 -0.32(-6.53%)
Sep 25, 2015 5.090 5.090 4.890 4.900 37,217 -0.23(-4.48%)
Sep 24, 2015 5.500 5.525 4.963 5.130 146,684 -0.38(-6.90%)
Sep 23, 2015 5.590 5.630 5.510 5.510 9,878 -0.10(-1.78%)
Sep 22, 2015 5.650 5.650 5.540 5.610 23,675 +0.08(+1.45%)
Sep 21, 2015 5.750 5.780 5.520 5.530 36,399 -0.18(-3.15%)
Sep 18, 2015 5.810 5.820 5.650 5.710 35,138 -0.14(-2.39%)
Sep 17, 2015 5.810 5.910 5.760 5.850 9,073 +0.01(+0.17%)
Sep 16, 2015 5.800 6.100 5.785 5.840 43,311 +0.08(+1.30%)
Sep 15, 2015 6.150 6.150 5.650 5.765 74,430 -0.69(-10.62%)
Sep 14, 2015 6.410 6.470 6.380 6.450 18,484 +0.07(+1.10%)
Sep 11, 2015 6.290 6.500 6.270 6.380 37,513 +0.09(+1.43%)
Sep 10, 2015 6.270 6.300 6.240 6.290 12,304 +0.05(+0.80%)
Sep 09, 2015 6.190 6.320 6.173 6.240 56,967 +0.13(+2.13%)
Sep 08, 2015 6.190 6.190 6.050 6.110 39,415 +0.00(+0.00%)
Sep 04, 2015 6.040 6.110 6.110 6.110 20,000 +0.00(+0.00%)
Sep 03, 2015 5.940 6.110 5.850 6.110 49,141 +0.17(+2.86%)
Sep 02, 2015 5.800 5.950 5.775 5.940 32,114 +0.12(+2.06%)
Sep 01, 2015 5.730 5.960 5.670 5.820 51,396 +0.04(+0.69%)
Aug 31, 2015 5.720 5.790 5.630 5.780 36,591 +0.06(+1.05%)
Aug 28, 2015 5.770 5.930 5.630 5.720 58,169 -0.09(-1.55%)
Aug 27, 2015 5.790 5.970 5.750 5.810 82,879 +0.06(+1.04%)
Aug 26, 2015 5.940 5.980 5.580 5.750 72,035 -0.13(-2.21%)
Aug 25, 2015 6.140 6.170 5.830 5.880 71,685 -0.15(-2.49%)
Aug 24, 2015 5.920 6.170 5.920 6.030 227,538 -0.22(-3.52%)
Aug 21, 2015 6.220 6.250 6.190 6.250 210,296 -0.03(-0.48%)
Aug 20, 2015 6.290 6.330 6.170 6.280 65,870 -0.07(-1.10%)
Aug 19, 2015 6.190 6.350 6.180 6.350 55,065 +0.13(+2.09%)
Aug 18, 2015 6.160 6.250 6.150 6.220 45,587 +0.03(+0.48%)
Aug 17, 2015 6.170 6.248 6.160 6.190 21,243 -0.06(-0.96%)
Aug 14, 2015 6.150 6.250 6.100 6.250 39,071 +0.03(+0.48%)
Aug 13, 2015 6.180 6.220 6.140 6.220 49,849 +0.07(+1.14%)
Aug 12, 2015 6.070 6.240 5.930 6.150 515,302 -0.05(-0.81%)
Aug 11, 2015 5.980 6.200 5.850 6.200 102,339 +0.05(+0.81%)
Aug 10, 2015 6.060 6.150 5.960 6.150 97,165 +0.14(+2.33%)
Aug 07, 2015 6.010 6.050 5.802 6.010 31,745 -0.03(-0.50%)
Aug 06, 2015 6.020 6.150 5.860 6.040 98,147 -0.03(-0.49%)
Aug 05, 2015 5.940 6.070 5.730 6.070 85,526 +0.15(+2.53%)
Aug 04, 2015 5.890 5.990 5.820 5.920 31,637 +0.01(+0.17%)
Aug 03, 2015 6.020 6.080 5.640 5.910 72,433 -0.26(-4.21%)
Jul 31, 2015 6.000 6.180 5.870 6.170 119,300 +0.17(+2.83%)
Jul 30, 2015 5.860 6.080 5.800 6.000 57,356 +0.08(+1.35%)
Jul 29, 2015 5.780 5.955 5.770 5.920 26,983 +0.18(+3.14%)
Jul 28, 2015 5.625 5.860 5.625 5.740 17,235 +0.06(+1.06%)
Jul 27, 2015 5.750 5.770 5.650 5.680 59,658 -0.23(-3.89%)
Jul 24, 2015 5.900 5.920 5.690 5.910 71,831 -0.04(-0.67%)
Jul 23, 2015 6.120 6.120 5.840 5.950 17,575 -0.17(-2.78%)
Jul 22, 2015 5.970 6.130 5.950 6.120 68,951 +0.12(+2.00%)
Jul 21, 2015 5.920 6.150 5.920 6.000 113,001 +0.10(+1.69%)
Jul 20, 2015 5.820 5.900 5.545 5.900 39,328 +0.09(+1.55%)
Jul 17, 2015 5.830 5.876 5.680 5.810 18,591 -0.04(-0.68%)
Jul 16, 2015 5.740 6.000 5.672 5.850 43,282 +0.11(+1.92%)
Jul 15, 2015 5.780 5.850 5.428 5.740 85,463 -0.11(-1.88%)
Jul 14, 2015 5.770 5.920 5.650 5.850 53,981 +0.03(+0.52%)
Jul 13, 2015 5.620 5.960 5.620 5.820 76,444 +0.24(+4.30%)
Jul 10, 2015 5.530 5.670 5.424 5.580 51,123 +0.17(+3.14%)
Jul 09, 2015 5.290 5.700 5.290 5.410 75,584 +0.04(+0.74%)
Jul 08, 2015 5.380 5.630 5.160 5.370 751,826 -0.26(-4.62%)
Jul 07, 2015 5.840 5.840 5.180 5.630 194,954 -0.29(-4.90%)
Jul 06, 2015 6.000 6.020 5.625 5.920 85,001 -0.15(-2.47%)
Jul 02, 2015 5.980 6.070 6.070 6.070 116,600 +0.06(+1.00%)
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.