Stock Quote

China Xd Plastics Company (NQ: CXDC )

0.9099 USD UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.350 4.420 4.420 4.420 35,000 +0.09(+2.20%)
Dec 30, 2015 4.160 4.340 4.090 4.325 136,226 +0.08(+1.76%)
Dec 29, 2015 4.210 4.250 4.120 4.250 13,003 -0.00(-0.12%)
Dec 28, 2015 4.280 4.300 4.210 4.255 14,310 -0.00(-0.12%)
Dec 24, 2015 4.220 4.260 4.260 4.260 7,300 -0.03(-0.70%)
Dec 23, 2015 4.000 4.300 4.000 4.290 42,368 +0.25(+6.19%)
Dec 22, 2015 3.950 4.190 3.880 4.040 20,738 +0.06(+1.51%)
Dec 21, 2015 4.040 4.050 3.890 3.980 22,340 -0.07(-1.73%)
Dec 18, 2015 3.920 4.050 3.920 4.050 24,730 +0.14(+3.58%)
Dec 17, 2015 4.090 4.090 3.840 3.910 24,492 -0.11(-2.75%)
Dec 16, 2015 4.040 4.100 4.000 4.021 17,063 -0.06(-1.46%)
Dec 15, 2015 4.040 4.080 4.010 4.080 18,854 +0.03(+0.74%)
Dec 14, 2015 4.230 4.230 4.030 4.050 40,570 -0.20(-4.71%)
Dec 11, 2015 4.320 4.320 4.230 4.250 33,617 -0.08(-1.85%)
Dec 10, 2015 4.490 4.490 4.300 4.330 16,114 +0.03(+0.70%)
Dec 09, 2015 4.230 4.380 4.230 4.300 14,451 +0.04(+0.94%)
Dec 08, 2015 4.220 4.260 4.220 4.260 24,698 -0.02(-0.47%)
Dec 07, 2015 4.225 4.280 4.200 4.280 7,847 -0.01(-0.23%)
Dec 04, 2015 4.270 4.290 4.240 4.290 15,146 +0.04(+0.94%)
Dec 03, 2015 4.260 4.280 4.247 4.250 35,326 -0.07(-1.51%)
Dec 02, 2015 4.330 4.500 4.300 4.315 28,128 +0.02(+0.35%)
Dec 01, 2015 4.240 4.390 4.200 4.300 29,959 +0.07(+1.65%)
Nov 30, 2015 4.210 4.270 4.210 4.230 13,462 +0.03(+0.71%)
Nov 27, 2015 4.250 4.250 4.140 4.200 5,553 -0.05(-1.18%)
Nov 25, 2015 4.170 4.250 4.250 4.250 79,700 +0.10(+2.42%)
Nov 24, 2015 4.170 4.250 4.030 4.150 57,721 -0.01(-0.25%)
Nov 23, 2015 4.220 4.270 4.160 4.160 35,627 -0.09(-2.23%)
Nov 20, 2015 4.185 4.370 4.130 4.255 33,618 +0.12(+2.78%)
Nov 19, 2015 4.210 4.250 4.030 4.140 38,632 -0.12(-2.82%)
Nov 18, 2015 4.121 4.260 4.110 4.260 17,209 +0.14(+3.40%)
Nov 17, 2015 4.085 4.150 4.080 4.120 9,256 +0.00(+0.00%)
Nov 16, 2015 4.070 4.120 4.030 4.120 13,785 +0.07(+1.73%)
Nov 13, 2015 4.100 4.540 4.050 4.050 26,519 -0.09(-2.17%)
Nov 12, 2015 4.170 4.170 4.080 4.140 18,623 -0.07(-1.66%)
Nov 11, 2015 4.110 4.240 4.080 4.210 20,468 +0.12(+2.93%)
Nov 10, 2015 4.080 4.100 4.020 4.090 20,264 +0.00(+0.00%)
Nov 09, 2015 4.210 4.220 4.080 4.090 78,919 -0.18(-4.22%)
Nov 06, 2015 4.200 4.355 4.200 4.270 21,163 +0.02(+0.47%)
Nov 05, 2015 4.390 4.420 4.230 4.250 26,576 -0.17(-3.85%)
Nov 04, 2015 4.450 4.530 4.370 4.420 26,714 -0.07(-1.56%)
Nov 03, 2015 4.260 4.520 4.260 4.490 38,505 +0.21(+4.78%)
Nov 02, 2015 4.200 4.350 4.200 4.285 5,602 +0.08(+1.78%)
Oct 30, 2015 4.130 4.250 4.130 4.210 35,376 +0.06(+1.45%)
Oct 29, 2015 4.150 4.160 4.120 4.150 10,531 -0.01(-0.24%)
Oct 28, 2015 4.110 4.200 4.110 4.160 28,313 +0.04(+0.97%)
Oct 27, 2015 4.190 4.190 4.120 4.120 24,900 +0.02(+0.49%)
Oct 26, 2015 4.100 4.120 4.100 4.100 57,652 -0.03(-0.73%)
Oct 23, 2015 4.140 4.150 4.120 4.130 19,513 -0.02(-0.48%)
Oct 22, 2015 4.170 4.200 4.120 4.150 12,006 -0.04(-0.95%)
Oct 21, 2015 4.230 4.306 4.070 4.190 31,007 +0.00(+0.00%)
Oct 20, 2015 4.080 4.220 4.080 4.190 25,119 +0.09(+2.20%)
Oct 19, 2015 4.080 4.160 4.080 4.100 38,547 +0.00(+0.00%)
Oct 16, 2015 4.200 4.470 4.100 4.100 37,077 -0.12(-2.84%)
Oct 15, 2015 4.400 4.400 4.200 4.220 49,400 -0.14(-3.21%)
Oct 14, 2015 4.250 4.410 4.250 4.360 14,975 +0.09(+2.11%)
Oct 13, 2015 4.640 4.700 4.220 4.270 76,221 -0.42(-8.96%)
Oct 12, 2015 4.720 4.750 4.650 4.690 5,574 -0.06(-1.26%)
Oct 09, 2015 4.700 4.830 4.700 4.750 5,447 -0.08(-1.66%)
Oct 08, 2015 4.790 4.930 4.735 4.830 20,738 +0.06(+1.26%)
Oct 07, 2015 4.520 4.870 4.500 4.770 34,801 +0.27(+6.00%)
Oct 06, 2015 4.710 4.956 4.500 4.500 21,453 -0.21(-4.46%)
Oct 05, 2015 4.470 4.930 4.470 4.710 56,986 +0.24(+5.37%)
Oct 02, 2015 4.260 4.500 4.250 4.470 31,153 +0.19(+4.44%)
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.