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 (%)
Oct 28, 2021 0.9099 0 -0.02(-2.16%)
Oct 27, 2021 1.120 1.720 0.8407 0.9300 189,296,894 +0.35(+58.97%)
Oct 26, 2021 0.4600 0.5850 27,839,079 +0.14(+30.03%)
Oct 25, 2021 0.4600 0.4650 0.4300 0.4499 397,271 +0.01(+2.13%)
Oct 22, 2021 0.4750 0.4799 0.4252 0.4405 510,009 -0.05(-9.83%)
Oct 21, 2021 0.4650 0.5192 0.4620 0.4885 1,666,856 +0.04(+9.55%)
Oct 20, 2021 0.4600 0.4590 0.4399 0.4459 1,202,830 +0.01(+1.34%)
Oct 19, 2021 0.4600 0.4600 0.4361 0.4400 124,178 +0.01(+2.33%)
Oct 18, 2021 0.4400 0.4441 0.4260 0.4300 128,981 -0.01(-2.05%)
Oct 15, 2021 0.4125 0.4437 0.4089 0.4390 358,559 +0.03(+6.30%)
Oct 14, 2021 0.4180 0.4256 0.4050 0.4130 117,190 -0.01(-2.48%)
Oct 13, 2021 0.4200 0.4359 0.4101 0.4235 111,435 -0.01(-1.26%)
Oct 12, 2021 0.4290 0.4395 0.4200 0.4289 86,366 -0.00(-0.39%)
Oct 11, 2021 0.4300 0.4399 0.4132 0.4306 231,515 +0.01(+1.97%)
Oct 08, 2021 0.4377 0.4411 0.4200 0.4223 194,359 +0.00(+0.55%)
Oct 07, 2021 0.4100 0.4444 0.4080 0.4200 482,919 +0.01(+3.19%)
Oct 06, 2021 0.4025 0.4200 0.4025 0.4070 142,564 -0.01(-1.45%)
Oct 05, 2021 0.4000 0.4389 0.4025 0.4130 277,662 -0.01(-2.16%)
Oct 04, 2021 0.4440 0.4580 0.4200 0.4221 334,273 -0.02(-4.42%)
Oct 01, 2021 0.4560 0.4775 0.4401 0.4416 475,924 -0.01(-3.03%)
Sep 30, 2021 0.4295 0.4827 0.4211 0.4554 837,218 +0.03(+6.53%)
Sep 29, 2021 0.4110 0.4380 0.4110 0.4275 363,896 +0.00(+0.26%)
Sep 28, 2021 0.4400 0.4500 0.4252 0.4264 228,918 -0.03(-6.29%)
Sep 27, 2021 0.4500 0.4620 0.4401 0.4550 150,458 -0.01(-1.09%)
Sep 24, 2021 0.4839 0.4900 0.4389 0.4600 330,828 -0.03(-6.88%)
Sep 23, 2021 0.4800 0.4999 0.4704 0.4940 545,032 -0.04(-8.13%)
Sep 22, 2021 0.4200 0.5475 0.4100 0.5377 1,826,408 +0.13(+30.76%)
Sep 21, 2021 0.4100 0.4259 0.4075 0.4112 223,919 +0.00(+1.13%)
Sep 20, 2021 0.4200 0.4200 0.4027 0.4066 161,891 -0.02(-5.18%)
Sep 17, 2021 0.4261 0.4290 0.4023 0.4288 180,273 +0.00(+0.63%)
Sep 16, 2021 0.4302 0.4480 0.4020 0.4261 430,072 -0.00(-0.21%)
Sep 15, 2021 0.4300 0.4462 0.4014 0.4270 385,427 -0.01(-2.95%)
Sep 14, 2021 0.4349 0.4682 0.4300 0.4400 439,063 +0.00(+0.00%)
Sep 13, 2021 0.4675 0.4994 0.4276 0.4400 1,656,423 -0.11(-19.85%)
Sep 10, 2021 0.5486 0.5887 0.5306 0.5490 2,370,580 +0.00(+0.73%)
Sep 09, 2021 0.5430 0.5500 0.5135 0.5450 399,520 -0.01(-0.91%)
Sep 08, 2021 0.5457 0.5578 0.5107 0.5500 995,355 -0.01(-1.40%)
Sep 07, 2021 0.5786 0.5800 0.5453 0.5578 529,706 -0.02(-3.83%)
Sep 03, 2021 0.6200 0.6200 0.5636 0.5800 560,940 -0.01(-2.36%)
Sep 02, 2021 0.6400 0.6400 0.5881 0.5940 862,963 -0.00(-0.57%)
Sep 01, 2021 0.5501 0.6479 0.5262 0.5974 2,376,853 +0.05(+9.41%)
Aug 31, 2021 0.5300 0.5600 0.5201 0.5460 833,685 -0.01(-1.90%)
Aug 30, 2021 0.5450 0.5880 0.5107 0.5566 2,806,971 +0.00(+0.65%)
Aug 27, 2021 0.5790 0.5800 0.5401 0.5530 663,048 -0.03(-5.95%)
Aug 26, 2021 0.6000 0.6270 0.5650 0.5880 454,663 -0.01(-1.51%)
Aug 25, 2021 0.5700 0.6497 0.5600 0.5970 1,320,506 +0.04(+6.57%)
Aug 24, 2021 0.5590 0.5700 0.5420 0.5602 690,051 +0.01(+1.27%)
Aug 23, 2021 0.5500 0.5884 0.5501 0.5532 1,035,322 +0.00(+0.16%)
Aug 20, 2021 0.5931 0.5990 0.5338 0.5523 624,861 -0.03(-5.77%)
Aug 19, 2021 0.6000 0.6309 0.5820 0.5861 785,597 -0.03(-4.99%)
Aug 18, 2021 0.7134 0.7134 0.6101 0.6169 1,339,273 -0.08(-11.87%)
Aug 17, 2021 0.7000 0.7971 0.6800 0.7000 975,411 +0.01(+1.45%)
Aug 16, 2021 0.7200 0.7500 0.6601 0.6900 951,928 +0.01(+1.46%)
Aug 13, 2021 0.7500 0.8270 0.6520 0.6801 2,840,573 -0.08(-11.10%)
Aug 12, 2021 0.8100 0.8400 0.7607 0.7650 2,120,270 -0.05(-5.80%)
Aug 11, 2021 0.8093 0.9100 0.7550 0.8121 3,562,884 +0.02(+2.80%)
Aug 10, 2021 0.9800 1.130 0.7400 0.7900 15,569,275 -0.22(-21.78%)
Aug 09, 2021 0.7600 1.080 0.7100 1.010 23,536,939 +0.23(+30.32%)
Aug 06, 2021 0.6500 0.8700 0.6400 0.7750 14,503,556 +0.08(+11.13%)
Aug 05, 2021 0.5200 0.9280 0.4900 0.6974 38,967,611 +0.13(+22.37%)
Aug 04, 2021 0.7000 0.7000 0.5276 0.5699 11,692,002 -0.36(-38.72%)
Aug 03, 2021 0.3700 1.000 0.3650 0.9300 45,401,501 +0.56(+152.65%)
Aug 02, 2021 0.3900 0.3900 0.3639 0.3681 542,375 -0.00(-1.02%)
Jul 30, 2021 0.3800 0.3884 0.3610 0.3719 525,674 -0.01(-2.13%)
Jul 29, 2021 0.4000 0.4142 0.3800 0.3800 962,464 -0.02(-5.12%)
Jul 28, 2021 0.4110 0.4294 0.3940 0.4005 516,803 -0.01(-2.34%)
Jul 27, 2021 0.4500 0.4637 0.4101 0.4101 339,152 -0.05(-10.94%)
Jul 26, 2021 0.4700 0.4863 0.4605 0.4605 197,168 +0.00(+0.09%)
Jul 23, 2021 0.4790 0.4898 0.4470 0.4601 75,406 -0.01(-3.14%)
Jul 22, 2021 0.4806 0.4940 0.4721 0.4750 127,419 -0.01(-1.17%)
Jul 21, 2021 0.4801 0.5173 0.4801 0.4806 98,606 +0.00(+0.08%)
Jul 20, 2021 0.4800 0.5199 0.4710 0.4802 172,180 +0.01(+2.39%)
Jul 19, 2021 0.5000 0.5042 0.4520 0.4690 514,404 -0.04(-8.04%)
Jul 16, 2021 0.5153 0.5199 0.5011 0.5100 210,172 -0.00(-0.58%)
Jul 15, 2021 0.5400 0.5400 0.5100 0.5130 179,172 -0.02(-4.13%)
Jul 14, 2021 0.5440 0.5599 0.5200 0.5351 293,187 -0.00(-0.89%)
Jul 13, 2021 0.5440 0.5440 0.5250 0.5399 131,695 +0.00(+0.90%)
Jul 12, 2021 0.5400 0.5500 0.5199 0.5351 183,263 -0.01(-2.53%)
Jul 09, 2021 0.5400 0.5550 0.5400 0.5490 125,860 -0.00(-0.18%)
Jul 08, 2021 0.5500 0.5698 0.5161 0.5500 142,144 -0.01(-1.77%)
Jul 07, 2021 0.5800 0.5848 0.5513 0.5599 128,782 -0.01(-0.90%)
Jul 06, 2021 0.5900 0.5900 0.5640 0.5650 219,812 -0.02(-3.40%)
Jul 02, 2021 0.5900 0.5900 0.5830 0.5849 60,520 -0.01(-0.85%)
Jul 01, 2021 0.5900 0.5935 0.5860 0.5899 100,155 -0.00(-0.02%)
Jun 30, 2021 0.5980 0.5990 0.5860 0.5900 149,999 +0.00(+0.00%)
Jun 29, 2021 0.5900 0.6100 0.5800 0.5900 239,212 +0.00(+0.00%)
Jun 28, 2021 0.5900 0.5900 0.5850 0.5900 94,830 +0.01(+0.85%)
Jun 25, 2021 0.5900 0.5900 0.5733 0.5850 161,657 -0.01(-0.88%)
Jun 24, 2021 0.5900 0.6099 0.5860 0.5902 349,864 +0.00(+0.84%)
Jun 23, 2021 0.5800 0.5900 0.5698 0.5853 109,564 +0.00(+0.84%)
Jun 22, 2021 0.5900 0.5989 0.5610 0.5804 178,890 -0.01(-1.48%)
Jun 21, 2021 0.6120 0.6197 0.5891 0.5891 316,376 -0.03(-4.98%)
Jun 18, 2021 0.6215 0.6260 0.6151 0.6200 66,311 -0.00(-0.74%)
Jun 17, 2021 0.6239 0.6360 0.6201 0.6246 112,786 -0.01(-0.84%)
Jun 16, 2021 0.6400 0.6390 0.6200 0.6299 71,536 -0.01(-1.27%)
Jun 15, 2021 0.6400 0.6449 0.6300 0.6380 120,263 -0.00(-0.31%)
Jun 14, 2021 0.6500 0.6500 0.6323 0.6400 239,503 +0.01(+1.22%)
Jun 11, 2021 0.6300 0.6400 0.6261 0.6323 67,764 -0.01(-1.20%)
Jun 10, 2021 0.6400 0.6497 0.6235 0.6400 127,050 +0.00(+0.08%)
Jun 09, 2021 0.6110 0.6400 0.6110 0.6395 275,959 +0.01(+1.27%)
Jun 08, 2021 0.6400 0.6400 0.6116 0.6315 251,931 -0.01(-1.33%)
Jun 07, 2021 0.6400 0.6450 0.6300 0.6400 307,701 +0.00(+0.00%)
Jun 04, 2021 0.6500 0.6500 0.6310 0.6400 147,691 -0.01(-1.54%)
Jun 03, 2021 0.6600 0.6600 0.6210 0.6500 247,436 +0.01(+1.25%)
Jun 02, 2021 0.6500 0.6600 0.6350 0.6420 121,163 +0.00(+0.31%)
Jun 01, 2021 0.6500 0.6600 0.6400 0.6400 252,344 +0.00(+0.16%)
May 28, 2021 0.6400 0.6500 0.6201 0.6390 150,869 -0.00(-0.14%)
May 27, 2021 0.6300 0.6500 0.6300 0.6399 152,668 +0.00(+0.46%)
May 26, 2021 0.6299 0.6400 0.6200 0.6370 131,135 +0.01(+1.13%)
May 25, 2021 0.6298 0.6500 0.6192 0.6299 39,669 +0.01(+1.60%)
May 24, 2021 0.6500 0.6475 0.6126 0.6200 160,557 -0.02(-3.19%)
May 21, 2021 0.6600 0.6600 0.6214 0.6404 164,343 +0.00(+0.06%)
May 20, 2021 0.6600 0.7000 0.6130 0.6400 282,803 -0.02(-3.03%)
May 19, 2021 0.6400 0.6600 0.6310 0.6600 189,411 +0.02(+3.09%)
May 18, 2021 0.6310 0.6780 0.6310 0.6402 183,297 +0.01(+1.44%)
May 17, 2021 0.6400 0.6450 0.6300 0.6311 438,050 +0.02(+3.29%)
May 14, 2021 0.5501 0.6600 0.5501 0.6110 681,595 -0.02(-3.26%)
May 13, 2021 0.7600 0.7800 0.5500 0.6316 1,406,488 -0.15(-19.03%)
May 12, 2021 0.9700 0.9770 0.7600 0.7800 1,224,671 -0.22(-22.00%)
May 11, 2021 1.000 1.030 1.000 1.000 92,753 -0.02(-1.96%)
May 10, 2021 1.060 1.060 1.000 1.020 232,324 -0.04(-3.77%)
May 07, 2021 1.040 1.080 1.040 1.060 46,505 +0.01(+0.95%)
May 06, 2021 1.050 1.060 1.040 1.050 60,123 +0.00(+0.00%)
May 05, 2021 1.050 1.050 1.030 1.050 24,316 +0.00(+0.00%)
May 04, 2021 1.030 1.070 1.030 1.050 42,868 +0.01(+0.96%)
May 03, 2021 1.070 1.070 1.030 1.040 84,549 -0.03(-2.80%)
Apr 30, 2021 1.010 1.101 1.010 1.070 262,600 +0.05(+4.90%)
Apr 29, 2021 1.020 1.030 1.010 1.020 69,054 -0.01(-0.97%)
Apr 28, 2021 1.020 1.030 1.010 1.030 82,171 +0.01(+0.49%)
Apr 27, 2021 1.030 1.030 1.010 1.025 91,795 +0.01(+1.49%)
Apr 26, 2021 1.030 1.030 1.010 1.010 59,194 -0.01(-1.46%)
Apr 23, 2021 1.010 1.030 1.010 1.025 49,700 +0.00(+0.49%)
Apr 22, 2021 1.030 1.030 1.020 1.020 102,849 +0.00(+0.00%)
Apr 21, 2021 1.020 1.030 1.010 1.020 43,966 -0.01(-0.97%)
Apr 20, 2021 1.060 1.070 1.000 1.030 382,414 -0.04(-3.74%)
Apr 19, 2021 1.070 1.080 1.070 1.070 52,767 +0.00(+0.00%)
Apr 16, 2021 1.070 1.070 1.060 1.070 75,000 +0.00(+0.00%)
Apr 15, 2021 1.060 1.070 1.050 1.070 113,879 +0.01(+0.94%)
Apr 14, 2021 1.070 1.070 1.030 1.060 73,903 +0.00(+0.00%)
Apr 13, 2021 1.050 1.060 1.040 1.060 56,681 +0.00(+0.00%)
Apr 12, 2021 1.040 1.070 1.020 1.060 94,011 +0.02(+1.92%)
Apr 09, 2021 1.020 1.060 1.020 1.040 28,800 -0.01(-0.95%)
Apr 08, 2021 1.080 1.090 0.9900 1.050 454,659 -0.03(-2.78%)
Apr 07, 2021 1.110 1.110 1.080 1.080 35,702 -0.02(-1.82%)
Apr 06, 2021 1.090 1.110 1.070 1.100 117,582 -0.01(-0.90%)
Apr 05, 2021 1.110 1.120 1.070 1.110 148,622 +0.00(+0.00%)
Apr 01, 2021 1.120 1.130 1.090 1.110 272,400 +0.04(+3.74%)
Mar 31, 2021 1.080 1.100 1.070 1.070 92,589 -0.01(-0.93%)
Mar 30, 2021 1.080 1.090 1.070 1.080 73,890 -0.01(-0.92%)
Mar 29, 2021 1.080 1.100 1.080 1.090 58,376 +0.02(+1.87%)
Mar 26, 2021 1.090 1.100 1.070 1.070 122,500 -0.01(-0.93%)
Mar 25, 2021 1.080 1.100 1.080 1.080 96,007 -0.03(-2.70%)
Mar 24, 2021 1.090 1.110 1.080 1.110 135,435 +0.01(+0.91%)
Mar 23, 2021 1.090 1.110 1.090 1.100 101,355 +0.00(+0.00%)
Mar 22, 2021 1.110 1.120 1.100 1.100 119,796 +0.00(+0.00%)
Mar 19, 2021 1.090 1.120 1.090 1.100 172,200 -0.03(-2.65%)
Mar 18, 2021 1.150 1.150 1.110 1.130 144,298 +0.01(+0.89%)
Mar 17, 2021 1.120 1.140 1.090 1.120 124,816 -0.02(-1.75%)
Mar 16, 2021 1.140 1.170 1.140 1.140 80,437 -0.02(-1.72%)
Mar 15, 2021 1.160 1.170 1.130 1.160 234,767 +0.03(+2.65%)
Mar 12, 2021 1.160 1.160 1.130 1.130 94,000 -0.03(-2.59%)
Mar 11, 2021 1.160 1.200 1.130 1.160 657,976 +0.04(+3.57%)
Mar 10, 2021 1.120 1.130 1.090 1.120 159,474 +0.03(+2.75%)
Mar 09, 2021 1.110 1.110 1.080 1.090 114,921 -0.02(-1.80%)
Mar 08, 2021 1.080 1.110 1.080 1.110 79,697 +0.01(+0.91%)
Mar 05, 2021 1.080 1.110 1.070 1.100 299,000 +0.02(+1.85%)
Mar 04, 2021 1.120 1.130 1.070 1.080 710,939 -0.05(-4.42%)
Mar 03, 2021 1.120 1.150 1.120 1.130 234,517 +0.00(+0.00%)
Mar 02, 2021 1.125 1.150 1.125 1.130 171,794 -0.02(-1.74%)
Mar 01, 2021 1.120 1.150 1.120 1.150 194,675 +0.03(+2.68%)
Feb 26, 2021 1.140 1.160 1.120 1.120 433,200 -0.02(-1.75%)
Feb 25, 2021 1.150 1.180 1.140 1.140 463,829 -0.04(-3.39%)
Feb 24, 2021 1.130 1.220 1.130 1.180 1,413,689 +0.05(+4.42%)
Feb 23, 2021 1.130 1.160 1.110 1.130 860,742 -0.02(-1.74%)
Feb 22, 2021 1.140 1.180 1.120 1.150 650,227 +0.00(+0.00%)
Feb 19, 2021 1.140 1.160 1.130 1.150 584,700 +0.01(+0.88%)
Feb 18, 2021 1.190 1.220 1.140 1.140 731,351 -0.09(-7.32%)
Feb 17, 2021 1.250 1.260 1.190 1.230 1,746,103 +0.03(+2.50%)
Feb 16, 2021 1.150 1.220 1.140 1.200 1,498,544 +0.06(+5.26%)
Feb 12, 2021 1.180 1.180 1.130 1.140 1,047,900 -0.06(-5.00%)
Feb 11, 2021 1.220 1.350 1.120 1.200 5,884,609 +0.07(+6.19%)
Feb 10, 2021 1.150 1.150 1.100 1.130 437,912 +0.03(+2.73%)
Feb 09, 2021 1.120 1.130 1.090 1.100 522,942 -0.01(-0.90%)
Feb 08, 2021 1.140 1.140 1.090 1.110 490,411 -0.02(-1.77%)
Feb 05, 2021 1.110 1.150 1.100 1.130 226,700 +0.02(+1.80%)
Feb 04, 2021 1.110 1.120 1.080 1.110 186,160 +0.02(+1.83%)
Feb 03, 2021 1.100 1.100 1.080 1.090 116,396 -0.02(-1.80%)
Feb 02, 2021 1.090 1.110 1.070 1.110 210,210 +0.01(+0.91%)
Feb 01, 2021 1.110 1.120 1.085 1.100 118,615 +0.01(+0.92%)
Jan 29, 2021 1.080 1.100 1.070 1.090 82,300 -0.01(-0.91%)
Jan 28, 2021 1.080 1.110 1.050 1.100 307,977 +0.02(+1.85%)
Jan 27, 2021 1.110 1.110 1.080 1.080 343,563 -0.04(-3.57%)
Jan 26, 2021 1.100 1.130 1.100 1.120 201,185 +0.02(+1.82%)
Jan 25, 2021 1.120 1.120 1.080 1.100 440,308 -0.04(-3.51%)
Jan 22, 2021 1.120 1.140 1.100 1.140 263,400 +0.04(+3.64%)
Jan 21, 2021 1.110 1.120 1.080 1.100 254,704 +0.00(+0.00%)
Jan 20, 2021 1.140 1.150 1.090 1.100 176,090 -0.03(-2.65%)
Jan 19, 2021 1.110 1.140 1.090 1.130 397,151 +0.06(+5.61%)
Jan 15, 2021 1.110 1.120 1.070 1.070 689,700 -0.10(-8.55%)
Jan 14, 2021 1.050 1.200 1.050 1.170 1,438,346 +0.12(+11.43%)
Jan 13, 2021 1.060 1.080 1.020 1.050 291,808 +0.04(+3.96%)
Jan 12, 2021 1.060 1.100 1.010 1.010 115,734 -0.03(-2.88%)
Jan 11, 2021 1.030 1.100 1.015 1.040 329,678 +0.03(+2.97%)
Jan 08, 2021 1.020 1.024 1.000 1.010 117,500 +0.00(+0.00%)
Jan 07, 2021 1.030 1.030 1.010 1.010 96,236 +0.00(+0.00%)
Jan 06, 2021 1.020 1.070 1.000 1.010 83,114 +0.01(+1.00%)
Jan 05, 2021 1.020 1.030 1.000 1.000 99,290 +0.00(+0.00%)
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.