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 29, 2017 4.600 4.600 4.600 0 -0.05(-1.08%)
Dec 28, 2017 4.600 4.700 4.600 4.650 28,755 +0.08(+1.64%)
Dec 27, 2017 4.650 4.700 4.550 4.575 18,747 +0.00(+0.00%)
Dec 26, 2017 4.550 4.700 4.550 4.575 26,291 -0.02(-0.54%)
Dec 22, 2017 4.550 4.700 4.550 4.600 50,809 +0.00(+0.00%)
Dec 21, 2017 4.600 4.650 4.550 4.600 34,737 -0.05(-1.08%)
Dec 20, 2017 4.600 4.695 4.600 4.650 48,911 +0.00(+0.00%)
Dec 19, 2017 4.600 4.700 4.600 4.650 33,819 +0.00(+0.00%)
Dec 18, 2017 4.650 4.700 4.600 4.650 5,882 -0.05(-1.06%)
Dec 15, 2017 4.650 4.725 4.600 4.700 57,416 +0.00(+0.00%)
Dec 14, 2017 4.700 4.700 4.650 4.700 3,902 +0.03(+0.53%)
Dec 13, 2017 4.650 4.700 4.650 4.675 20,138 -0.03(-0.53%)
Dec 12, 2017 4.650 4.750 4.650 4.700 21,046 +0.00(+0.00%)
Dec 11, 2017 4.700 4.800 4.650 4.700 43,435 -0.08(-1.57%)
Dec 08, 2017 4.772 4.800 4.750 4.775 11,244 -0.02(-0.52%)
Dec 07, 2017 4.750 4.800 4.700 4.800 36,578 +0.05(+1.05%)
Dec 06, 2017 4.750 4.800 4.700 4.750 7,583 -0.05(-1.04%)
Dec 05, 2017 4.800 4.800 4.750 4.800 1,202 -0.05(-1.03%)
Dec 04, 2017 4.800 4.850 4.800 4.850 9,274 +0.00(+0.00%)
Dec 01, 2017 4.850 4.950 4.800 4.850 15,700 -0.05(-1.02%)
Nov 30, 2017 4.850 4.900 4.850 4.900 4,056 +0.05(+1.03%)
Nov 29, 2017 4.850 4.900 4.850 4.850 30,208 -0.05(-1.02%)
Nov 28, 2017 4.900 4.950 4.855 4.900 13,352 +0.05(+1.03%)
Nov 27, 2017 4.700 4.850 4.664 4.850 53,969 +0.20(+4.30%)
Nov 24, 2017 4.750 4.750 4.650 4.650 59,559 -0.15(-3.12%)
Nov 22, 2017 4.787 4.850 4.787 4.800 15,492 -0.05(-1.03%)
Nov 21, 2017 4.800 4.850 4.800 4.850 9,933 +0.00(+0.00%)
Nov 20, 2017 4.850 4.850 4.790 4.850 2,266 +0.00(+0.00%)
Nov 17, 2017 4.750 4.850 4.750 4.850 10,627 +0.05(+1.04%)
Nov 16, 2017 4.736 4.800 4.700 4.800 12,258 +0.05(+1.05%)
Nov 15, 2017 4.800 4.850 4.709 4.750 37,410 -0.02(-0.42%)
Nov 14, 2017 4.800 4.800 4.750 4.770 24,756 -0.08(-1.65%)
Nov 13, 2017 4.812 4.850 4.805 4.850 1,715 +0.00(+0.00%)
Nov 10, 2017 4.850 4.850 4.800 4.850 10,733 +0.00(+0.00%)
Nov 09, 2017 4.750 4.850 4.750 4.850 16,527 +0.00(+0.00%)
Nov 08, 2017 4.700 4.850 4.700 4.850 18,130 +0.05(+1.04%)
Nov 07, 2017 4.800 4.800 4.650 4.800 54,311 +0.00(+0.00%)
Nov 06, 2017 4.850 4.900 4.800 4.800 10,996 -0.10(-2.04%)
Nov 03, 2017 4.850 4.900 4.850 4.900 12,216 +0.05(+1.03%)
Nov 02, 2017 4.850 4.950 4.850 4.850 8,192 +0.00(+0.00%)
Nov 01, 2017 4.850 4.900 4.850 4.850 8,145 -0.05(-1.02%)
Oct 31, 2017 4.900 4.900 4.800 4.900 33,665 +0.00(+0.00%)
Oct 30, 2017 4.900 4.900 4.850 4.900 2,210 +0.04(+0.93%)
Oct 27, 2017 4.900 4.900 4.850 4.855 4,286 +0.01(+0.10%)
Oct 26, 2017 4.850 4.900 4.850 4.850 9,605 -0.05(-1.02%)
Oct 25, 2017 4.850 4.900 4.650 4.900 137,681 +0.00(+0.00%)
Oct 24, 2017 4.850 4.900 4.825 4.900 12,212 +0.10(+2.08%)
Oct 23, 2017 4.850 4.850 4.750 4.800 17,920 -0.10(-2.04%)
Oct 20, 2017 4.900 4.900 4.850 4.900 14,004 +0.05(+1.03%)
Oct 19, 2017 4.950 4.950 4.850 4.850 8,870 +0.00(+0.00%)
Oct 18, 2017 4.950 4.950 4.850 4.850 13,576 -0.05(-1.02%)
Oct 17, 2017 4.900 4.950 4.900 4.900 3,909 -0.02(-0.51%)
Oct 16, 2017 4.900 4.950 4.900 4.925 10,343 -0.03(-0.51%)
Oct 13, 2017 4.950 4.950 4.930 4.950 643 +0.05(+1.02%)
Oct 12, 2017 4.938 4.950 4.900 4.900 24,791 -0.05(-1.01%)
Oct 11, 2017 4.950 4.950 4.900 4.950 12,390 +0.05(+1.02%)
Oct 10, 2017 4.900 4.950 4.875 4.900 15,372 +0.00(+0.00%)
Oct 09, 2017 5.000 5.000 4.900 4.900 20,976 -0.10(-2.00%)
Oct 06, 2017 4.700 5.000 4.700 5.000 50,897 +0.25(+5.26%)
Oct 05, 2017 4.700 4.750 4.700 4.750 19,991 +0.05(+1.06%)
Oct 04, 2017 4.700 4.750 4.700 4.700 6,583 -0.05(-1.05%)
Oct 03, 2017 4.750 4.750 4.700 4.750 10,815 +0.05(+1.06%)
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.