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 31, 2020 1.840 1.870 1.780 1.810 156,900 -0.05(-2.69%)
Jan 30, 2020 1.980 2.010 1.810 1.860 198,458 -0.10(-5.10%)
Jan 29, 2020 2.010 2.110 1.960 1.960 250,807 +0.00(+0.00%)
Jan 28, 2020 1.890 1.980 1.800 1.960 237,272 +0.11(+5.95%)
Jan 27, 2020 1.950 2.050 1.850 1.850 212,124 -0.14(-7.04%)
Jan 24, 2020 2.060 2.139 1.950 1.990 209,300 -0.06(-2.93%)
Jan 23, 2020 2.120 2.190 2.050 2.050 125,176 -0.07(-3.30%)
Jan 22, 2020 2.200 2.440 2.100 2.120 539,193 +0.00(+0.00%)
Jan 21, 2020 2.040 2.210 1.960 2.120 351,084 +0.04(+1.92%)
Jan 17, 2020 2.170 2.180 1.950 2.080 508,300 -0.07(-3.25%)
Jan 16, 2020 2.120 2.240 2.090 2.150 777,466 +0.04(+1.89%)
Jan 15, 2020 2.150 2.170 2.060 2.110 97,007 -0.04(-1.86%)
Jan 14, 2020 2.110 2.180 2.095 2.150 159,212 +0.06(+2.87%)
Jan 13, 2020 2.130 2.140 2.064 2.090 139,112 -0.01(-0.48%)
Jan 10, 2020 2.160 2.200 2.090 2.100 149,800 -0.04(-1.87%)
Jan 09, 2020 2.000 2.140 1.980 2.140 205,100 +0.15(+7.54%)
Jan 08, 2020 1.940 2.050 1.900 1.990 78,384 +0.03(+1.53%)
Jan 07, 2020 2.050 2.150 1.950 1.960 87,993 -0.07(-3.45%)
Jan 06, 2020 1.810 2.120 1.810 2.030 301,717 +0.18(+9.73%)
Jan 03, 2020 1.840 1.915 1.760 1.850 78,300 +0.03(+1.65%)
Jan 02, 2020 1.800 1.865 1.780 1.820 61,931 +0.03(+1.68%)
Dec 31, 2019 1.820 1.860 1.780 1.790 112,800 -0.04(-2.19%)
Dec 30, 2019 1.860 1.869 1.820 1.830 80,197 -0.06(-3.17%)
Dec 27, 2019 1.980 2.055 1.860 1.890 59,900 -0.09(-4.55%)
Dec 26, 2019 2.030 2.061 1.880 1.980 136,925 -0.08(-4.07%)
Dec 24, 2019 1.990 2.200 1.940 2.064 269,500 +0.13(+6.94%)
Dec 23, 2019 1.760 1.990 1.760 1.930 165,886 +0.16(+9.04%)
Dec 20, 2019 1.860 1.890 1.760 1.770 127,200 -0.10(-5.35%)
Dec 19, 2019 1.710 1.920 1.710 1.870 258,991 +0.16(+9.36%)
Dec 18, 2019 1.670 1.740 1.630 1.710 90,788 +0.02(+1.18%)
Dec 17, 2019 1.730 1.750 1.510 1.690 351,490 -0.09(-5.06%)
Dec 16, 2019 1.860 1.880 1.700 1.780 202,094 -0.07(-3.77%)
Dec 13, 2019 1.800 1.850 1.650 1.850 448,500 +0.15(+8.81%)
Dec 12, 2019 1.750 1.750 1.630 1.700 146,604 +0.00(+0.00%)
Dec 11, 2019 1.760 1.800 1.581 1.700 87,985 -0.02(-1.16%)
Dec 10, 2019 1.860 1.860 1.720 1.720 58,901 -0.13(-7.03%)
Dec 09, 2019 1.870 1.870 1.840 1.850 36,411 +0.00(+0.00%)
Dec 06, 2019 1.870 1.890 1.850 1.850 8,200 -0.02(-1.07%)
Dec 05, 2019 1.910 1.910 1.870 1.870 19,407 -0.01(-0.48%)
Dec 04, 2019 1.890 1.890 1.870 1.879 9,251 +0.01(+0.48%)
Dec 03, 2019 1.860 1.890 1.860 1.870 12,372 -0.03(-1.35%)
Dec 02, 2019 1.900 1.909 1.850 1.895 25,465 +0.01(+0.29%)
Nov 29, 2019 1.860 1.920 1.860 1.890 8,100 +0.04(+2.16%)
Nov 27, 2019 1.900 1.900 1.850 1.850 13,900 +0.00(+0.00%)
Nov 26, 2019 1.900 1.900 1.850 1.850 8,970 -0.03(-1.60%)
Nov 25, 2019 1.880 1.890 1.850 1.880 21,267 -0.01(-0.53%)
Nov 22, 2019 1.880 1.920 1.877 1.890 21,000 -0.01(-0.35%)
Nov 21, 2019 1.880 1.910 1.860 1.897 32,392 -0.00(-0.17%)
Nov 20, 2019 1.910 1.920 1.890 1.900 10,707 -0.01(-0.52%)
Nov 19, 2019 1.960 1.960 1.900 1.910 5,878 -0.05(-2.55%)
Nov 18, 2019 1.990 1.990 1.960 1.960 29,527 -0.05(-2.49%)
Nov 15, 2019 1.990 2.024 1.960 2.010 25,700 +0.00(+0.00%)
Nov 14, 2019 1.980 2.030 1.980 2.010 28,782 +0.00(+0.00%)
Nov 13, 2019 2.010 2.020 1.980 2.010 15,730 -0.02(-0.99%)
Nov 12, 2019 1.990 2.040 1.980 2.030 4,268 +0.02(+1.00%)
Nov 11, 2019 2.000 2.060 2.000 2.010 31,302 +0.01(+0.62%)
Nov 08, 2019 1.990 2.060 1.970 1.998 6,900 +0.01(+0.48%)
Nov 07, 2019 2.020 2.020 1.949 1.988 15,135 +0.02(+0.91%)
Nov 06, 2019 2.040 2.050 1.970 1.970 4,932 -0.09(-4.32%)
Nov 05, 2019 2.030 2.074 2.020 2.059 27,686 +0.03(+1.43%)
Nov 04, 2019 2.041 2.041 1.980 2.030 4,779 -0.01(-0.25%)
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.