CHINA XD PLASTICS CO LTD Historical Stock Price

Below is the stock price history for China Xd Plastics Co Ltd CXDC. Data is recorded each day for the historical open, high, low, close and volume. The China Xd Plastics Co Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Xd Plastics Co Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-17 4.10 4.10 4.10 4.10 212
2018-09-14 3.95 3.95 3.65 3.80 4,125
2018-09-13 3.60 3.90 3.60 3.825 3,151
2018-09-12 3.80 4.00 3.80 4.00 10,148
2018-09-11 3.50 3.75 3.50 3.75 1,200
2018-09-04 3.40 3.40 3.40 3.40 2,900
2018-08-31 3.40 3.40 3.40 3.40 20
2018-08-29 3.40 3.40 3.40 3.40 107
2018-08-15 3.40 3.45 3.40 3.45 300
2018-08-10 3.45 3.50 3.40 3.50 600
2018-08-09 3.45 3.45 3.45 3.45 100
2018-08-07 3.50 3.50 3.50 3.50 100
2018-07-26 3.55 3.55 3.55 3.55 100
2018-07-24 3.65 3.70 3.65 3.70 80
2018-07-23 3.55 3.55 3.55 3.55 40
2018-07-19 3.65 3.65 3.65 3.65 200
2018-07-18 3.65 3.75 3.65 3.75 700
2018-07-17 3.25 3.45 3.25 3.45 700
2018-07-12 3.20 3.20 3.20 3.20 120
2018-07-11 3.25 3.25 3.25 3.25 10
2018-07-09 3.20 3.20 3.20 3.20 100
2018-07-06 3.20 3.20 3.20 3.20 110
2018-06-28 3.30 3.30 3.30 3.30 100
2018-06-27 3.35 3.35 3.20 3.20 4,700
2018-06-26 3.45 3.475 3.45 3.475 497
2018-06-25 3.50 3.50 3.40 3.45 420
2018-06-19 3.60 3.60 3.60 3.60 200
2018-06-14 3.65 3.75 3.65 3.70 3,189
2018-06-13 3.55 3.725 3.50 3.70 1,001
2018-06-11 3.85 3.90 3.85 3.90 201

» More China Xd Plastics Co Ltd Stock Price History

To see other companies like China Xd Plastics Co Ltd (CXDC), view our stock market today for news, and other data.