China XD Plastics Company Limited Common Stockのデータ

China XD Plastics Company Limited Common Stockの基本情報

名前 China XD Plastics Company Limited Common Stock
ティッカー CXDC
China
上場年 nan
セクター Capital Goods

China XD Plastics Company Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.22 1.14 1.16 1.2 1498400.0 1.2
2021-02-12 1.18 1.13 1.18 1.14 1047900.0 1.14
2021-02-11 1.35 1.12 1.22 1.2 5897500.0 1.2
2021-02-10 1.15 1.1 1.15 1.13 439200.0 1.13
2021-02-09 1.13 1.09 1.12 1.1 541000.0 1.1
2021-02-08 1.14 1.09 1.14 1.11 492600.0 1.11
2021-02-05 1.15 1.1 1.11 1.13 226700.0 1.13
2021-02-04 1.12 1.08 1.11 1.11 190400.0 1.11
2021-02-03 1.1 1.08 1.1 1.09 116400.0 1.09
2021-02-02 1.11 1.07 1.09 1.11 210700.0 1.11
2021-02-01 1.12 1.08 1.11 1.1 118600.0 1.1
2021-01-29 1.1 1.07 1.08 1.09 82400.0 1.09
2021-01-28 1.11 1.05 1.08 1.1 308000.0 1.1
2021-01-27 1.11 1.08 1.11 1.08 344600.0 1.08
2021-01-26 1.13 1.1 1.1 1.12 205200.0 1.12
2021-01-25 1.12 1.08 1.12 1.1 440300.0 1.1
2021-01-22 1.14 1.1 1.12 1.14 263500.0 1.14
2021-01-21 1.12 1.08 1.11 1.1 254700.0 1.1
2021-01-20 1.15 1.09 1.14 1.1 176100.0 1.1
2021-01-19 1.14 1.09 1.11 1.13 397000.0 1.13
2021-01-15 1.12 1.07 1.11 1.07 689800.0 1.07
2021-01-14 1.2 1.05 1.05 1.17 1439900.0 1.17
2021-01-13 1.08 1.02 1.06 1.05 291700.0 1.05
2021-01-12 1.1 1.01 1.06 1.01 115800.0 1.01
2021-01-11 1.1 1.01 1.03 1.04 329700.0 1.04
2021-01-08 1.02 1.0 1.02 1.01 117500.0 1.01
2021-01-07 1.03 1.01 1.03 1.01 96200.0 1.01
2021-01-06 1.07 1.0 1.02 1.01 83100.0 1.01
2021-01-05 1.03 1.0 1.02 1.0 99300.0 1.0
2021-01-04 1.03 0.98 0.99 1.0 219800.0 1.0
2020-12-31 1.01 0.98 1.01 0.99 148100.0 0.99
2020-12-30 1.04 0.98 1.02 1.0 344300.0 1.0
2020-12-29 1.1 0.98 1.06 1.01 409600.0 1.01
2020-12-28 1.11 1.05 1.09 1.05 57200.0 1.05
2020-12-24 1.13 1.07 1.1 1.07 80300.0 1.07
2020-12-23 1.13 1.05 1.05 1.1 69400.0 1.1
2020-12-22 1.07 1.05 1.06 1.06 21000.0 1.06
2020-12-21 1.09 1.06 1.09 1.06 40900.0 1.06
2020-12-18 1.1 1.08 1.08 1.09 55500.0 1.09
2020-12-17 1.09 1.08 1.09 1.08 37900.0 1.08
2020-12-16 1.1 1.07 1.07 1.08 32100.0 1.08
2020-12-15 1.08 1.06 1.08 1.06 74800.0 1.06
2020-12-14 1.08 1.03 1.06 1.06 89300.0 1.06
2020-12-11 1.15 1.01 1.12 1.03 248100.0 1.03
2020-12-10 1.16 1.11 1.16 1.13 62000.0 1.13
2020-12-09 1.17 1.13 1.15 1.14 78300.0 1.14
2020-12-08 1.19 1.14 1.18 1.16 122100.0 1.16
2020-12-07 1.19 1.18 1.19 1.19 58200.0 1.19
2020-12-04 1.19 1.18 1.19 1.18 29900.0 1.18
2020-12-03 1.2 1.18 1.19 1.18 186600.0 1.18
2020-12-02 1.19 1.18 1.18 1.19 44600.0 1.19
2020-12-01 1.19 1.18 1.19 1.18 83100.0 1.18
2020-11-30 1.2 1.18 1.19 1.18 83900.0 1.18
2020-11-27 1.19 1.18 1.19 1.18 100800.0 1.18
2020-11-25 1.2 1.18 1.19 1.2 157000.0 1.2
2020-11-24 1.2 1.18 1.19 1.19 66800.0 1.19
2020-11-23 1.2 1.18 1.2 1.18 85400.0 1.18
2020-11-20 1.2 1.19 1.19 1.2 29800.0 1.2
2020-11-19 1.2 1.19 1.19 1.2 48300.0 1.2
2020-11-18 1.2 1.19 1.2 1.19 17400.0 1.19
2020-11-17 1.2 1.19 1.19 1.2 15600.0 1.2
2020-11-16 1.2 1.18 1.19 1.2 222600.0 1.2
2020-11-13 1.2 1.19 1.19 1.2 50300.0 1.2
2020-11-12 1.2 1.19 1.19 1.19 34100.0 1.19
2020-11-11 1.2 1.18 1.18 1.19 28500.0 1.19
2020-11-10 1.2 1.18 1.2 1.19 35800.0 1.19
2020-11-09 1.2 1.18 1.19 1.19 42600.0 1.19
2020-11-06 1.2 1.18 1.19 1.19 43100.0 1.19
2020-11-05 1.2 1.19 1.19 1.2 73600.0 1.2
2020-11-04 1.2 1.19 1.19 1.19 54300.0 1.19
2020-11-03 1.2 1.19 1.2 1.19 18200.0 1.19
2020-11-02 1.2 1.19 1.2 1.19 26900.0 1.19
2020-10-30 1.2 1.17 1.2 1.2 224400.0 1.2
2020-10-29 1.2 1.18 1.18 1.2 159500.0 1.2
2020-10-28 1.19 1.18 1.18 1.18 20300.0 1.18
2020-10-27 1.19 1.17 1.18 1.18 105900.0 1.18
2020-10-26 1.19 1.17 1.18 1.17 61500.0 1.17
2020-10-23 1.19 1.18 1.18 1.18 84900.0 1.18
2020-10-22 1.19 1.17 1.18 1.18 71300.0 1.18
2020-10-21 1.19 1.17 1.19 1.18 361000.0 1.18
2020-10-20 1.25 1.16 1.17 1.18 1037100.0 1.18
2020-10-19 1.19 1.17 1.18 1.18 9200.0 1.18
2020-10-16 1.19 1.17 1.18 1.18 113500.0 1.18
2020-10-15 1.18 1.16 1.18 1.17 49300.0 1.17
2020-10-14 1.18 1.16 1.17 1.18 30400.0 1.18
2020-10-13 1.17 1.16 1.17 1.16 36500.0 1.16
2020-10-12 1.17 1.16 1.16 1.16 4400.0 1.16
2020-10-09 1.17 1.16 1.16 1.16 11200.0 1.16
2020-10-08 1.17 1.16 1.17 1.16 52400.0 1.16
2020-10-07 1.17 1.15 1.16 1.17 68200.0 1.17
2020-10-06 1.17 1.15 1.16 1.16 84400.0 1.16
2020-10-05 1.17 1.15 1.15 1.16 36000.0 1.16
2020-10-02 1.17 1.16 1.16 1.17 28100.0 1.17
2020-10-01 1.17 1.15 1.15 1.17 50200.0 1.17
2020-09-30 1.14 1.13 1.13 1.13 59600.0 1.13
2020-09-29 1.14 1.13 1.13 1.14 22000.0 1.14
2020-09-28 1.14 1.13 1.13 1.14 7800.0 1.14
2020-09-25 1.14 1.12 1.12 1.13 52000.0 1.13
2020-09-24 1.13 1.11 1.12 1.12 74400.0 1.12
2020-09-23 1.13 1.12 1.13 1.12 72100.0 1.12
2020-09-22 1.16 1.13 1.16 1.14 94800.0 1.14
2020-09-21 1.16 1.14 1.16 1.16 153400.0 1.16
2020-09-18 1.16 1.15 1.15 1.16 30000.0 1.16
2020-09-17 1.16 1.14 1.14 1.16 43600.0 1.16
2020-09-16 1.16 1.14 1.14 1.15 18200.0 1.15
2020-09-15 1.17 1.14 1.14 1.16 26700.0 1.16
2020-09-14 1.15 1.14 1.14 1.14 35800.0 1.14
2020-09-11 1.16 1.12 1.14 1.16 98600.0 1.16
2020-09-10 1.15 1.11 1.13 1.13 56000.0 1.13
2020-09-09 1.15 1.12 1.15 1.14 29400.0 1.14
2020-09-08 1.16 1.12 1.16 1.14 102600.0 1.14
2020-09-04 1.17 1.15 1.16 1.15 64500.0 1.15
2020-09-03 1.17 1.16 1.16 1.17 50300.0 1.17
2020-09-02 1.17 1.16 1.16 1.16 76600.0 1.16
2020-09-01 1.18 1.16 1.18 1.16 52600.0 1.16
2020-08-31 1.18 1.16 1.16 1.16 24600.0 1.16
2020-08-28 1.18 1.16 1.16 1.18 39100.0 1.18
2020-08-27 1.17 1.15 1.16 1.17 115000.0 1.17
2020-08-26 1.17 1.16 1.17 1.16 81900.0 1.16
2020-08-25 1.17 1.14 1.14 1.16 54000.0 1.16
2020-08-24 1.17 1.15 1.16 1.16 44500.0 1.16
2020-08-21 1.17 1.15 1.15 1.15 129900.0 1.15
2020-08-20 1.17 1.16 1.16 1.17 63900.0 1.17
2020-08-19 1.18 1.16 1.16 1.16 45300.0 1.16
2020-08-18 1.17 1.16 1.16 1.16 41700.0 1.16
2020-08-17 1.17 1.16 1.16 1.17 64800.0 1.17
2020-08-14 1.18 1.13 1.15 1.17 521100.0 1.17
2020-08-13 1.17 1.16 1.17 1.16 107500.0 1.16
2020-08-12 1.17 1.16 1.16 1.16 129000.0 1.16
2020-08-11 1.18 1.16 1.16 1.16 51500.0 1.16
2020-08-10 1.18 1.16 1.17 1.17 60400.0 1.17
2020-08-07 1.18 1.16 1.18 1.17 94500.0 1.17
2020-08-06 1.18 1.17 1.17 1.18 46600.0 1.18
2020-08-05 1.18 1.16 1.16 1.18 97200.0 1.18
2020-08-04 1.17 1.15 1.16 1.17 129900.0 1.17
2020-08-03 1.17 1.15 1.16 1.16 138200.0 1.16
2020-07-31 1.17 1.15 1.16 1.16 142200.0 1.16
2020-07-30 1.17 1.15 1.16 1.17 71700.0 1.17
2020-07-29 1.17 1.15 1.15 1.16 64100.0 1.16
2020-07-28 1.17 1.16 1.16 1.16 81000.0 1.16
2020-07-27 1.17 1.15 1.16 1.15 53800.0 1.15
2020-07-24 1.17 1.15 1.16 1.16 73000.0 1.16
2020-07-23 1.17 1.15 1.16 1.15 119400.0 1.15
2020-07-22 1.17 1.15 1.15 1.16 110900.0 1.16
2020-07-21 1.18 1.15 1.18 1.17 69300.0 1.17
2020-07-20 1.17 1.15 1.17 1.16 75200.0 1.16
2020-07-17 1.17 1.15 1.16 1.16 54400.0 1.16
2020-07-16 1.17 1.16 1.16 1.16 78700.0 1.16
2020-07-15 1.17 1.16 1.17 1.17 61900.0 1.17
2020-07-14 1.17 1.15 1.16 1.16 155000.0 1.16
2020-07-13 1.18 1.16 1.17 1.17 107800.0 1.17
2020-07-10 1.18 1.15 1.15 1.16 51600.0 1.16
2020-07-09 1.18 1.14 1.15 1.17 203600.0 1.17
2020-07-08 1.17 1.14 1.16 1.17 354800.0 1.17
2020-07-07 1.17 1.16 1.16 1.16 52800.0 1.16
2020-07-06 1.18 1.16 1.17 1.17 101900.0 1.17
2020-07-02 1.17 1.16 1.17 1.16 138500.0 1.16
2020-07-01 1.17 1.15 1.15 1.17 144000.0 1.17
2020-06-30 1.16 1.14 1.15 1.15 70000.0 1.15
2020-06-29 1.17 1.14 1.17 1.15 144100.0 1.15
2020-06-26 1.16 1.15 1.15 1.15 165700.0 1.15
2020-06-25 1.16 1.14 1.15 1.15 175700.0 1.15
2020-06-24 1.18 1.15 1.16 1.16 442000.0 1.16
2020-06-23 1.28 1.14 1.17 1.16 1646900.0 1.16
2020-06-22 1.16 1.14 1.15 1.16 156000.0 1.16
2020-06-19 1.17 1.15 1.15 1.15 286700.0 1.15
2020-06-18 1.17 1.14 1.14 1.14 144300.0 1.14
2020-06-17 1.18 1.14 1.16 1.16 515700.0 1.16
2020-06-16 1.16 1.14 1.15 1.15 481300.0 1.15
2020-06-15 1.17 1.05 1.07 1.14 1228200.0 1.14
2020-06-12 1.2 0.95 1.17 1.05 1232200.0 1.05
2020-06-11 1.04 0.92 0.95 0.92 345000.0 0.92
2020-06-10 1.1 0.9 0.95 1.02 1494900.0 1.02
2020-06-09 0.97 0.91 0.96 0.92 292300.0 0.92
2020-06-08 1.05 0.88 0.9 0.98 1720200.0 0.98
2020-06-05 0.92 0.88 0.88 0.9 101000.0 0.9
2020-06-04 0.91 0.87 0.89 0.89 95900.0 0.89
2020-06-03 0.91 0.87 0.91 0.89 98100.0 0.89
2020-06-02 0.93 0.9 0.9 0.9 79000.0 0.9
2020-06-01 0.94 0.9 0.94 0.93 78000.0 0.93
2020-05-29 0.94 0.9 0.91 0.91 78000.0 0.91
2020-05-28 0.94 0.91 0.94 0.91 31400.0 0.91
2020-05-27 0.94 0.9 0.92 0.93 58000.0 0.93
2020-05-26 0.95 0.9 0.95 0.91 98400.0 0.91
2020-05-22 0.96 0.9 0.96 0.93 64700.0 0.93
2020-05-21 0.99 0.94 0.95 0.96 43000.0 0.96
2020-05-20 1.03 0.92 0.96 0.97 196900.0 0.97
2020-05-19 0.98 0.93 0.98 0.94 83900.0 0.94
2020-05-18 0.97 0.9 0.9 0.96 113800.0 0.96
2020-05-15 0.95 0.89 0.91 0.91 104100.0 0.91
2020-05-14 0.93 0.89 0.89 0.91 42000.0 0.91
2020-05-13 0.97 0.89 0.92 0.91 117000.0 0.91
2020-05-12 0.98 0.93 0.95 0.93 65900.0 0.93
2020-05-11 0.98 0.92 0.94 0.96 77900.0 0.96
2020-05-08 1.08 0.9 1.08 0.92 167800.0 0.92
2020-05-07 0.96 0.9 0.93 0.96 32800.0 0.96
2020-05-06 0.97 0.89 0.89 0.92 44300.0 0.92
2020-05-05 0.95 0.89 0.95 0.89 25100.0 0.89
2020-05-04 0.94 0.88 0.94 0.92 52000.0 0.92
2020-05-01 0.97 0.91 0.95 0.95 17400.0 0.95
2020-04-30 1.05 0.95 1.05 0.98 54800.0 0.98
2020-04-29 1.05 0.91 0.99 1.05 146800.0 1.05
2020-04-28 0.98 0.89 0.89 0.97 116600.0 0.97
2020-04-27 0.9 0.86 0.86 0.87 50900.0 0.87
2020-04-24 0.9 0.86 0.86 0.89 40700.0 0.89
2020-04-23 0.9 0.85 0.89 0.87 45300.0 0.87
2020-04-22 0.91 0.86 0.9 0.89 58500.0 0.89
2020-04-21 0.92 0.87 0.91 0.9 15000.0 0.9
2020-04-20 0.94 0.89 0.89 0.91 52800.0 0.91
2020-04-17 0.9 0.88 0.9 0.89 21900.0 0.89
2020-04-16 0.9 0.88 0.9 0.9 26800.0 0.9
2020-04-15 0.95 0.88 0.95 0.88 20200.0 0.88
2020-04-14 0.97 0.86 0.87 0.95 67900.0 0.95
2020-04-13 0.9 0.85 0.9 0.9 42100.0 0.9
2020-04-09 0.94 0.88 0.94 0.88 67800.0 0.88
2020-04-08 0.96 0.88 0.89 0.9 67300.0 0.9
2020-04-07 0.98 0.88 0.89 0.89 49300.0 0.89
2020-04-06 0.99 0.88 0.95 0.88 53200.0 0.88
2020-04-03 1.1 0.9 1.1 0.91 139700.0 0.91
2020-04-02 1.18 0.99 1.14 1.0 112500.0 1.0
2020-04-01 1.18 0.93 1.0 1.1 326100.0 1.1
2020-03-31 1.12 0.87 0.89 0.98 162700.0 0.98
2020-03-30 0.9 0.85 0.89 0.86 47200.0 0.86
2020-03-27 0.9 0.77 0.8 0.9 189700.0 0.9
2020-03-26 1.0 0.9 0.9 0.92 70500.0 0.92
2020-03-25 0.88 0.84 0.85 0.86 24900.0 0.86
2020-03-24 0.9 0.84 0.84 0.84 83100.0 0.84
2020-03-23 0.97 0.85 0.91 0.85 96900.0 0.85
2020-03-20 0.97 0.84 0.92 0.95 73100.0 0.95
2020-03-19 0.99 0.84 0.88 0.93 201900.0 0.93
2020-03-18 0.9 0.74 0.75 0.86 234500.0 0.86
2020-03-17 0.75 0.63 0.72 0.75 227000.0 0.75
2020-03-16 0.87 0.71 0.86 0.72 141700.0 0.72
2020-03-13 1.05 0.9 1.01 0.9 166800.0 0.9
2020-03-12 1.09 1.0 1.09 1.03 83400.0 1.03
2020-03-11 1.17 1.05 1.05 1.11 137600.0 1.11
2020-03-10 1.17 1.05 1.1 1.05 215700.0 1.05
2020-03-09 1.14 1.05 1.13 1.08 111300.0 1.08
2020-03-06 1.22 1.12 1.21 1.19 102000.0 1.19
2020-03-05 1.24 1.18 1.21 1.19 132900.0 1.19
2020-03-04 1.22 1.12 1.15 1.2 91100.0 1.2
2020-03-03 1.18 1.1 1.13 1.16 75400.0 1.16
2020-03-02 1.19 1.1 1.15 1.11 92300.0 1.11
2020-02-28 1.18 1.05 1.09 1.15 141200.0 1.15
2020-02-27 1.22 1.08 1.16 1.1 157900.0 1.1
2020-02-26 1.3 1.2 1.26 1.2 102400.0 1.2
2020-02-25 1.32 1.24 1.29 1.24 109200.0 1.24
2020-02-24 1.38 1.25 1.35 1.28 248100.0 1.28
2020-02-21 1.51 1.42 1.5 1.42 296100.0 1.42
2020-02-20 1.56 1.5 1.52 1.5 128600.0 1.5
2020-02-19 1.59 1.51 1.55 1.52 106400.0 1.52
2020-02-18 1.67 1.56 1.58 1.57 67200.0 1.57