Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
China XD Plastics Company Limited Stock Price (Quote) NASDAQ:CXDC
$0.45 ( 2.15% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.40 | $0.52 | Monday, 25th Oct 2021 CXDC stock ended at $0.45. This is 2.15% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 8.14% from a day low at $0.43 to a day high of $0.47. |
| 90 days | $0.36 | $1.13 | |
| 52 weeks | $0.36 | $1.35 |
Historical China XD Plastics Company Limited prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $0.46 | $0.47 | $0.43 | $0.45 | 392 570 |
| 2021-10-22 | $0.48 | $0.48 | $0.43 | $0.44 | 483 479 |
| 2021-10-21 | $0.47 | $0.52 | $0.46 | $0.49 | 1 649 657 |
| 2021-10-20 | $0.46 | $0.46 | $0.44 | $0.45 | 130 867 |
| 2021-10-19 | $0.46 | $0.46 | $0.44 | $0.44 | 123 745 |
| 2021-10-18 | $0.44 | $0.44 | $0.43 | $0.43 | 128 981 |
| 2021-10-15 | $0.41 | $0.44 | $0.41 | $0.44 | 348 331 |
| 2021-10-14 | $0.42 | $0.43 | $0.41 | $0.41 | 106 141 |
| 2021-10-13 | $0.42 | $0.44 | $0.41 | $0.42 | 110 612 |
| 2021-10-12 | $0.43 | $0.44 | $0.42 | $0.43 | 86 366 |
| 2021-10-11 | $0.43 | $0.44 | $0.41 | $0.43 | 231 015 |
| 2021-10-08 | $0.44 | $0.44 | $0.42 | $0.42 | 188 690 |
| 2021-10-07 | $0.41 | $0.44 | $0.41 | $0.42 | 480 011 |
| 2021-10-06 | $0.40 | $0.42 | $0.40 | $0.41 | 135 308 |
| 2021-10-05 | $0.40 | $0.44 | $0.40 | $0.41 | 275 986 |
| 2021-10-04 | $0.44 | $0.46 | $0.42 | $0.42 | 331 957 |
| 2021-10-01 | $0.46 | $0.48 | $0.44 | $0.44 | 463 924 |
| 2021-09-30 | $0.43 | $0.48 | $0.42 | $0.46 | 822 203 |
| 2021-09-29 | $0.41 | $0.44 | $0.41 | $0.43 | 343 502 |
| 2021-09-28 | $0.44 | $0.45 | $0.43 | $0.43 | 225 417 |
| 2021-09-27 | $0.45 | $0.46 | $0.44 | $0.46 | 135 472 |
| 2021-09-24 | $0.48 | $0.49 | $0.44 | $0.46 | 330 403 |
| 2021-09-23 | $0.48 | $0.50 | $0.47 | $0.49 | 544 336 |
| 2021-09-22 | $0.42 | $0.55 | $0.41 | $0.54 | 1 797 707 |
| 2021-09-21 | $0.41 | $0.43 | $0.41 | $0.41 | 220 439 |
| 2021-09-20 | $0.42 | $0.42 | $0.40 | $0.41 | 161 582 |
| 2021-09-17 | $0.43 | $0.43 | $0.40 | $0.43 | 179 421 |
| 2021-09-16 | $0.43 | $0.45 | $0.40 | $0.43 | 429 561 |
| 2021-09-15 | $0.43 | $0.45 | $0.40 | $0.43 | 384 313 |
| 2021-09-14 | $0.43 | $0.47 | $0.43 | $0.44 | 432 187 |
| 2021-09-13 | $0.47 | $0.50 | $0.43 | $0.44 | 1 648 187 |
| 2021-09-10 | $0.55 | $0.59 | $0.53 | $0.55 | 1 898 098 |
| 2021-09-09 | $0.54 | $0.55 | $0.51 | $0.55 | 395 637 |
| 2021-09-08 | $0.55 | $0.56 | $0.51 | $0.55 | 994 530 |
| 2021-09-07 | $0.58 | $0.58 | $0.55 | $0.56 | 528 460 |
| 2021-09-03 | $0.62 | $0.62 | $0.56 | $0.58 | 553 124 |
| 2021-09-02 | $0.64 | $0.64 | $0.59 | $0.59 | 856 952 |
| 2021-09-01 | $0.55 | $0.65 | $0.53 | $0.60 | 2 374 811 |
| 2021-08-31 | $0.53 | $0.56 | $0.52 | $0.55 | 830 588 |
| 2021-08-30 | $0.55 | $0.59 | $0.51 | $0.56 | 2 803 241 |
| 2021-08-27 | $0.58 | $0.58 | $0.54 | $0.55 | 637 220 |
| 2021-08-26 | $0.60 | $0.63 | $0.57 | $0.59 | 449 308 |
| 2021-08-25 | $0.57 | $0.65 | $0.56 | $0.60 | 1 304 605 |
| 2021-08-24 | $0.56 | $0.57 | $0.54 | $0.56 | 683 447 |
| 2021-08-23 | $0.55 | $0.59 | $0.54 | $0.55 | 1 027 830 |
| 2021-08-20 | $0.59 | $0.60 | $0.53 | $0.55 | 606 429 |
| 2021-08-19 | $0.60 | $0.63 | $0.58 | $0.59 | 773 646 |
| 2021-08-18 | $0.71 | $0.71 | $0.61 | $0.62 | 1 326 508 |
| 2021-08-17 | $0.70 | $0.80 | $0.68 | $0.70 | 968 647 |
| 2021-08-16 | $0.72 | $0.75 | $0.66 | $0.69 | 932 761 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
