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, 2020 0.9900 0.9900 0.9900 344,283 -0.01(-1.00%)
Dec 30, 2020 1.020 1.040 0.9800 1.000 344,283 -0.01(-1.48%)
Dec 29, 2020 1.060 1.100 0.9751 1.015 409,568 -0.04(-3.33%)
Dec 28, 2020 1.090 1.110 1.050 1.050 57,189 -0.02(-1.87%)
Dec 24, 2020 1.103 1.128 1.070 1.070 80,300 -0.03(-2.73%)
Dec 23, 2020 1.050 1.130 1.050 1.100 69,416 +0.05(+4.27%)
Dec 22, 2020 1.060 1.072 1.050 1.055 21,039 -0.01(-0.47%)
Dec 21, 2020 1.090 1.090 1.060 1.060 40,902 -0.03(-2.75%)
Dec 18, 2020 1.080 1.100 1.080 1.090 55,500 +0.01(+0.93%)
Dec 17, 2020 1.090 1.090 1.080 1.080 37,854 +0.00(+0.00%)
Dec 16, 2020 1.070 1.100 1.070 1.080 32,139 +0.02(+1.89%)
Dec 15, 2020 1.080 1.080 1.060 1.060 74,750 +0.00(+0.00%)
Dec 14, 2020 1.060 1.080 1.030 1.060 89,309 +0.03(+2.90%)
Dec 11, 2020 1.120 1.150 1.015 1.030 248,200 -0.10(-8.84%)
Dec 10, 2020 1.160 1.160 1.110 1.130 62,080 -0.01(-0.88%)
Dec 09, 2020 1.150 1.170 1.130 1.140 78,295 -0.02(-1.72%)
Dec 08, 2020 1.180 1.190 1.137 1.160 122,120 -0.03(-2.11%)
Dec 07, 2020 1.190 1.190 1.180 1.185 58,173 +0.01(+0.42%)
Dec 04, 2020 1.190 1.190 1.180 1.180 29,800 +0.00(+0.00%)
Dec 03, 2020 1.190 1.200 1.180 1.180 186,590 -0.01(-0.76%)
Dec 02, 2020 1.180 1.190 1.180 1.189 44,620 +0.01(+0.76%)
Dec 01, 2020 1.190 1.190 1.180 1.180 83,092 +0.00(+0.00%)
Nov 30, 2020 1.190 1.200 1.180 1.180 83,852 +0.00(+0.00%)
Nov 27, 2020 1.190 1.190 1.180 1.180 100,800 -0.02(-1.67%)
Nov 25, 2020 1.190 1.200 1.180 1.200 156,900 +0.01(+0.84%)
Nov 24, 2020 1.190 1.200 1.180 1.190 66,823 +0.01(+0.85%)
Nov 23, 2020 1.200 1.200 1.180 1.180 85,413 -0.02(-1.67%)
Nov 20, 2020 1.190 1.200 1.190 1.200 29,700 +0.00(+0.42%)
Nov 19, 2020 1.190 1.200 1.190 1.195 48,286 +0.01(+0.42%)
Nov 18, 2020 1.200 1.200 1.190 1.190 17,354 -0.01(-0.42%)
Nov 17, 2020 1.190 1.200 1.190 1.195 15,592 -0.00(-0.42%)
Nov 16, 2020 1.190 1.200 1.183 1.200 222,577 +0.00(+0.00%)
Nov 13, 2020 1.190 1.200 1.190 1.200 50,300 +0.01(+0.83%)
Nov 12, 2020 1.190 1.199 1.185 1.190 34,077 +0.00(+0.01%)
Nov 11, 2020 1.180 1.195 1.180 1.190 28,456 +0.00(+0.00%)
Nov 10, 2020 1.200 1.200 1.180 1.190 35,780 -0.00(-0.01%)
Nov 09, 2020 1.190 1.200 1.180 1.190 42,649 +0.00(+0.00%)
Nov 06, 2020 1.190 1.200 1.185 1.190 43,100 -0.00(-0.41%)
Nov 05, 2020 1.190 1.200 1.185 1.195 73,641 +0.01(+0.42%)
Nov 04, 2020 1.190 1.200 1.190 1.190 54,307 +0.00(+0.00%)
Nov 03, 2020 1.200 1.200 1.190 1.190 18,175 +0.00(+0.00%)
Nov 02, 2020 1.200 1.200 1.190 1.190 26,911 -0.01(-0.42%)
Oct 30, 2020 1.200 1.200 1.170 1.195 224,300 -0.00(-0.42%)
Oct 29, 2020 1.180 1.200 1.180 1.200 159,545 +0.02(+1.69%)
Oct 28, 2020 1.180 1.190 1.180 1.180 20,281 +0.00(+0.00%)
Oct 27, 2020 1.180 1.190 1.170 1.180 106,348 +0.01(+0.85%)
Oct 26, 2020 1.180 1.190 1.170 1.170 61,459 -0.01(-0.85%)
Oct 23, 2020 1.180 1.190 1.180 1.180 84,900 +0.00(+0.00%)
Oct 22, 2020 1.180 1.190 1.170 1.180 71,174 +0.00(+0.00%)
Oct 21, 2020 1.190 1.190 1.170 1.180 361,026 +0.00(+0.00%)
Oct 20, 2020 1.170 1.250 1.160 1.180 1,038,086 -0.00(-0.01%)
Oct 19, 2020 1.180 1.190 1.170 1.180 9,160 +0.00(+0.01%)
Oct 16, 2020 1.180 1.190 1.170 1.180 113,400 +0.01(+0.85%)
Oct 15, 2020 1.180 1.180 1.160 1.170 49,315 -0.01(-0.85%)
Oct 14, 2020 1.170 1.180 1.160 1.180 30,447 +0.02(+1.58%)
Oct 13, 2020 1.170 1.170 1.160 1.162 36,514 +0.00(+0.09%)
Oct 12, 2020 1.160 1.170 1.160 1.161 4,382 +0.00(+0.06%)
Oct 09, 2020 1.160 1.170 1.160 1.160 11,200 +0.00(+0.00%)
Oct 08, 2020 1.170 1.170 1.160 1.160 52,385 -0.01(-0.43%)
Oct 07, 2020 1.160 1.165 1.150 1.165 68,156 +0.01(+0.43%)
Oct 06, 2020 1.160 1.170 1.150 1.160 84,398 +0.00(+0.00%)
Oct 05, 2020 1.150 1.160 1.150 1.160 36,042 -0.01(-0.85%)
Oct 02, 2020 1.160 1.170 1.160 1.170 28,100 +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.