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
2018-12-14 1.61 1.61 1.56 1.56 500
2018-12-13 1.56 1.65 1.56 1.61 1,126
2018-12-12 1.70 1.70 1.63 1.64 1,300
2018-12-11 1.72 1.72 1.61 1.61 500
2018-12-10 1.61 1.67 1.61 1.67 200
2018-12-06 1.70 1.70 1.69 1.69 2,400
2018-12-04 1.72 1.72 1.68 1.68 200
2018-12-03 1.50 1.57 1.46 1.57 1,123
2018-11-30 1.40 1.47 1.31 1.31 3,595
2018-11-29 1.71 1.71 1.35 1.41 1,674
2018-11-28 1.71 1.76 1.68 1.68 770
2018-11-27 1.74 1.80 1.74 1.80 400
2018-11-26 1.85 1.85 1.80 1.80 200
2018-11-23 1.76 1.78 1.76 1.77 300
2018-11-21 1.69 1.77 1.69 1.70 300
2018-11-20 1.75 1.75 1.63 1.69 3,503
2018-11-19 1.88 2.00 1.85 1.85 2,005
2018-11-16 1.99 2.00 1.865 1.865 1,600
2018-11-15 2.21 2.21 1.85 1.96 400
2018-11-14 2.21 2.21 2.21 2.21 100
2018-11-13 2.26 2.26 2.26 2.26 300
2018-11-12 2.41 2.41 2.27 2.30 501
2018-11-09 2.40 2.50 2.40 2.40 201
2018-11-08 2.80 2.80 2.80 2.80 300
2018-11-06 2.76 2.76 2.61 2.61 332
2018-11-05 2.86 2.86 2.86 2.86 332
2018-11-02 2.70 2.70 2.70 2.70 500
2018-11-01 2.65 2.65 2.65 2.65 200
2018-10-29 2.71 2.71 2.40 2.40 1,300
2018-10-26 2.79 2.79 2.79 2.79 297

» 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.