China XD Plastics Co Ltd historical prices

   Watch this stock

Historical chart

    12.70 
    9.99 
    7.29 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 5.55 6.01 5.50 5.82 353,785
Dec 18, 2014 5.38 5.57 5.33 5.57 59,521
Dec 17, 2014 5.26 5.48 5.23 5.35 77,747
Dec 16, 2014 5.59 5.69 5.25 5.28 95,675
Dec 15, 2014 5.37 5.72 5.35 5.57 99,211
Dec 12, 2014 5.70 5.80 5.35 5.35 116,078
Dec 11, 2014 5.45 5.91 5.45 5.74 151,690
Dec 10, 2014 5.55 5.59 5.35 5.47 46,897
Dec 9, 2014 5.28 5.57 5.20 5.54 110,333
Dec 8, 2014 5.38 5.51 5.28 5.29 59,471
Dec 5, 2014 5.38 5.51 5.30 5.41 31,111
Dec 4, 2014 5.45 5.65 5.24 5.38 88,797
Dec 3, 2014 5.46 5.60 5.40 5.47 71,553
Dec 2, 2014 5.48 5.62 5.45 5.45 60,730
Dec 1, 2014 5.64 5.64 5.38 5.45 156,832
Nov 28, 2014 6.12 6.13 5.63 5.68 63,289
Nov 26, 2014 6.06 6.33 5.82 6.08 113,404
Nov 25, 2014 5.65 6.12 5.61 6.05 80,709
Nov 24, 2014 5.49 5.69 5.46 5.65 30,551
Nov 21, 2014 5.50 5.56 5.36 5.51 62,927
Nov 20, 2014 5.40 5.58 5.36 5.43 88,118
Nov 19, 2014 5.44 5.68 5.35 5.41 100,677
Nov 18, 2014 6.38 6.50 5.35 5.42 193,180
Nov 17, 2014 6.09 6.68 6.09 6.38 86,611
Nov 14, 2014 6.68 6.68 6.10 6.33 239,496
Nov 13, 2014 6.31 6.50 5.84 6.46 385,631
Nov 12, 2014 5.94 6.11 5.82 5.82 129,882
Nov 11, 2014 5.24 6.12 5.24 5.92 302,545
Nov 10, 2014 5.33 5.50 5.16 5.22 55,088
Nov 7, 2014 5.36 5.44 5.21 5.36 52,259