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 26, 2021 1.140 1.160 1.120 1.120 433,200 -0.02(-1.75%)
Feb 25, 2021 1.150 1.180 1.140 1.140 463,829 -0.04(-3.39%)
Feb 24, 2021 1.130 1.220 1.130 1.180 1,413,689 +0.05(+4.42%)
Feb 23, 2021 1.130 1.160 1.110 1.130 860,742 -0.02(-1.74%)
Feb 22, 2021 1.140 1.180 1.120 1.150 650,227 +0.00(+0.00%)
Feb 19, 2021 1.140 1.160 1.130 1.150 584,700 +0.01(+0.88%)
Feb 18, 2021 1.190 1.220 1.140 1.140 731,351 -0.09(-7.32%)
Feb 17, 2021 1.250 1.260 1.190 1.230 1,746,103 +0.03(+2.50%)
Feb 16, 2021 1.150 1.220 1.140 1.200 1,498,544 +0.06(+5.26%)
Feb 12, 2021 1.180 1.180 1.130 1.140 1,047,900 -0.06(-5.00%)
Feb 11, 2021 1.220 1.350 1.120 1.200 5,884,609 +0.07(+6.19%)
Feb 10, 2021 1.150 1.150 1.100 1.130 437,912 +0.03(+2.73%)
Feb 09, 2021 1.120 1.130 1.090 1.100 522,942 -0.01(-0.90%)
Feb 08, 2021 1.140 1.140 1.090 1.110 490,411 -0.02(-1.77%)
Feb 05, 2021 1.110 1.150 1.100 1.130 226,700 +0.02(+1.80%)
Feb 04, 2021 1.110 1.120 1.080 1.110 186,160 +0.02(+1.83%)
Feb 03, 2021 1.100 1.100 1.080 1.090 116,396 -0.02(-1.80%)
Feb 02, 2021 1.090 1.110 1.070 1.110 210,210 +0.01(+0.91%)
Feb 01, 2021 1.110 1.120 1.085 1.100 118,615 +0.01(+0.92%)
Jan 29, 2021 1.080 1.100 1.070 1.090 82,300 -0.01(-0.91%)
Jan 28, 2021 1.080 1.110 1.050 1.100 307,977 +0.02(+1.85%)
Jan 27, 2021 1.110 1.110 1.080 1.080 343,563 -0.04(-3.57%)
Jan 26, 2021 1.100 1.130 1.100 1.120 201,885 +0.02(+1.82%)
Jan 25, 2021 1.120 1.120 1.080 1.100 440,308 -0.04(-3.51%)
Jan 22, 2021 1.120 1.140 1.100 1.140 263,400 +0.04(+3.64%)
Jan 21, 2021 1.110 1.120 1.080 1.100 254,704 +0.00(+0.00%)
Jan 20, 2021 1.140 1.150 1.090 1.100 176,090 -0.03(-2.65%)
Jan 19, 2021 1.110 1.140 1.090 1.130 397,151 +0.06(+5.61%)
Jan 15, 2021 1.110 1.120 1.070 1.070 689,700 -0.10(-8.55%)
Jan 14, 2021 1.050 1.200 1.050 1.170 1,438,346 +0.12(+11.43%)
Jan 13, 2021 1.060 1.080 1.020 1.050 291,808 +0.04(+3.96%)
Jan 12, 2021 1.060 1.100 1.010 1.010 115,734 -0.03(-2.88%)
Jan 11, 2021 1.030 1.100 1.015 1.040 329,678 +0.03(+2.97%)
Jan 08, 2021 1.020 1.024 1.000 1.010 117,500 +0.00(+0.00%)
Jan 07, 2021 1.030 1.030 1.010 1.010 96,236 +0.00(+0.00%)
Jan 06, 2021 1.020 1.070 1.000 1.010 83,114 +0.01(+1.00%)
Jan 05, 2021 1.020 1.030 1.000 1.000 99,290 +0.00(+0.00%)
Jan 04, 2021 0.9900 1.030 0.9802 1.000 219,794 +0.01(+1.01%)
Dec 31, 2020 0.9900 0.9900 0.9900 344,283 -0.01(-1.00%)
Dec 30, 2020 1.020 1.040 0.9800 1.000 344,283 -0.01(-1.48%)
Dec 29, 2020 1.060 1.100 0.9751 1.015 409,568 -0.04(-3.33%)
Dec 28, 2020 1.090 1.110 1.050 1.050 57,189 -0.02(-1.87%)
Dec 24, 2020 1.103 1.128 1.070 1.070 80,300 -0.03(-2.73%)
Dec 23, 2020 1.050 1.130 1.050 1.100 69,416 +0.05(+4.27%)
Dec 22, 2020 1.060 1.072 1.050 1.055 21,039 -0.01(-0.47%)
Dec 21, 2020 1.090 1.090 1.060 1.060 40,902 -0.03(-2.75%)
Dec 18, 2020 1.080 1.100 1.080 1.090 55,500 +0.01(+0.93%)
Dec 17, 2020 1.090 1.090 1.080 1.080 37,854 +0.00(+0.00%)
Dec 16, 2020 1.070 1.100 1.070 1.080 32,139 +0.02(+1.89%)
Dec 15, 2020 1.080 1.080 1.060 1.060 74,750 +0.00(+0.00%)
Dec 14, 2020 1.060 1.080 1.030 1.060 89,309 +0.03(+2.90%)
Dec 11, 2020 1.120 1.150 1.015 1.030 248,200 -0.10(-8.84%)
Dec 10, 2020 1.160 1.160 1.110 1.130 62,080 -0.01(-0.88%)
Dec 09, 2020 1.150 1.170 1.130 1.140 78,295 -0.02(-1.72%)
Dec 08, 2020 1.180 1.190 1.137 1.160 122,120 -0.03(-2.11%)
Dec 07, 2020 1.190 1.190 1.180 1.185 58,173 +0.01(+0.42%)
Dec 04, 2020 1.190 1.190 1.180 1.180 29,800 +0.00(+0.00%)
Dec 03, 2020 1.190 1.200 1.180 1.180 186,590 -0.01(-0.76%)
Dec 02, 2020 1.180 1.190 1.180 1.189 44,620 +0.01(+0.76%)
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.