NASDAQ:CXDC
$0.0024
(
0%
)
Tuesday, 28th Mar 2023
China XD Plastics Company Limited Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0024 | $0.0024 | Tuesday, 28th Mar 2023 CXDC stock ended at $0.0024. During the day the stock fluctuated 0% from a day low at $0.0024 to a day high of $0.0024. |
| 90 days | $0.0024 | $0.0500 | |
| 52 weeks | $0.0005 | $0.0500 |
Historical China XD Plastics Company Limited prices
| Date | Open | High | Low | Close | Volume |
| 2016-04-15 | $3.42 | $3.50 | $3.41 | $3.46 | 11 960 |
| 2016-04-14 | $3.47 | $3.47 | $3.33 | $3.47 | 10 797 |
| 2016-04-13 | $3.13 | $3.51 | $3.13 | $3.47 | 60 284 |
| 2016-04-12 | $3.26 | $3.30 | $3.13 | $3.28 | 26 223 |
| 2016-04-11 | $3.20 | $3.30 | $3.20 | $3.25 | 31 314 |
| 2016-04-08 | $3.02 | $3.18 | $3.02 | $3.17 | 17 252 |
| 2016-04-07 | $2.82 | $3.01 | $2.82 | $2.96 | 15 154 |
| 2016-04-06 | $3.00 | $3.00 | $2.80 | $2.82 | 27 756 |
| 2016-04-05 | $3.10 | $3.08 | $3.00 | $3.00 | 19 073 |
| 2016-04-04 | $3.25 | $3.25 | $3.09 | $3.11 | 21 949 |
| 2016-04-01 | $3.19 | $3.24 | $3.13 | $3.24 | 11 171 |
| 2016-03-31 | $3.28 | $3.28 | $3.22 | $3.22 | 8 874 |
| 2016-03-30 | $3.18 | $3.35 | $3.18 | $3.32 | 9 899 |
| 2016-03-29 | $3.29 | $3.29 | $3.17 | $3.17 | 21 500 |
| 2016-03-28 | $3.37 | $3.38 | $3.32 | $3.33 | 36 500 |
| 2016-03-24 | $3.50 | $3.50 | $3.35 | $3.35 | 8 600 |
| 2016-03-23 | $3.52 | $3.54 | $3.50 | $3.51 | 10 800 |
| 2016-03-22 | $3.33 | $3.55 | $3.33 | $3.54 | 8 700 |
| 2016-03-21 | $3.52 | $3.55 | $3.44 | $3.55 | 37 900 |
| 2016-03-18 | $3.50 | $3.60 | $3.11 | $3.51 | 225 700 |
| 2016-03-17 | $3.66 | $3.66 | $3.45 | $3.55 | 53 300 |
| 2016-03-16 | $3.50 | $3.69 | $3.50 | $3.66 | 45 300 |
| 2016-03-15 | $3.60 | $3.65 | $3.42 | $3.50 | 57 200 |
| 2016-03-14 | $3.52 | $3.57 | $3.46 | $3.50 | 69 000 |
| 2016-03-11 | $3.51 | $3.56 | $3.47 | $3.52 | 24 300 |
| 2016-03-10 | $3.50 | $3.54 | $3.50 | $3.50 | 24 400 |
| 2016-03-09 | $3.50 | $3.56 | $3.47 | $3.51 | 14 900 |
| 2016-03-08 | $3.50 | $3.53 | $3.31 | $3.50 | 64 800 |
| 2016-03-07 | $3.40 | $3.68 | $3.36 | $3.48 | 150 400 |
| 2016-03-04 | $3.30 | $3.38 | $3.30 | $3.33 | 14 800 |
| 2016-03-03 | $3.13 | $3.24 | $3.13 | $3.23 | 12 600 |
| 2016-03-02 | $3.02 | $3.20 | $3.02 | $3.19 | 20 000 |
| 2016-03-01 | $2.80 | $3.10 | $2.80 | $2.98 | 7 800 |
| 2016-02-29 | $2.70 | $2.85 | $2.70 | $2.77 | 26 700 |
| 2016-02-26 | $2.75 | $2.83 | $2.69 | $2.70 | 14 500 |
| 2016-02-25 | $2.76 | $2.78 | $2.75 | $2.76 | 4 500 |
| 2016-02-24 | $2.81 | $2.81 | $2.75 | $2.76 | 7 400 |
| 2016-02-23 | $2.81 | $2.86 | $2.81 | $2.81 | 3 500 |
| 2016-02-22 | $2.80 | $2.93 | $2.80 | $2.86 | 8 700 |
| 2016-02-19 | $2.97 | $3.17 | $2.81 | $2.85 | 14 700 |
| 2016-02-18 | $2.97 | $3.01 | $2.76 | $2.92 | 10 300 |
| 2016-02-17 | $2.74 | $2.85 | $2.74 | $2.75 | 14 100 |
| 2016-02-16 | $2.70 | $2.89 | $2.70 | $2.75 | 12 900 |
| 2016-02-12 | $2.88 | $3.00 | $2.71 | $2.77 | 8 300 |
| 2016-02-11 | $2.74 | $3.03 | $2.53 | $2.74 | 15 700 |
| 2016-02-10 | $2.65 | $2.71 | $2.65 | $2.70 | 2 700 |
| 2016-02-09 | $2.83 | $2.89 | $2.66 | $2.70 | 21 700 |
| 2016-02-08 | $3.01 | $3.01 | $2.82 | $2.83 | 12 100 |
| 2016-02-05 | $3.19 | $3.24 | $3.07 | $3.08 | 7 000 |
| 2016-02-04 | $3.33 | $3.37 | $2.99 | $3.04 | 15 500 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
