Shanghai - Delayed Quote
CNY
China XD Electric Co., Ltd (601179.SS)
10.96
+0.05
(+0.46%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 11, 2026
10.92
11.00
10.77
10.96
10.96
52,167,213
Nov 10, 2026
11.05
11.09
10.85
10.91
10.91
44,975,092
Nov 9, 2026
11.19
11.26
10.95
10.96
10.96
53,701,755
Nov 6, 2026
10.88
11.40
10.82
11.07
11.07
75,132,383
Nov 5, 2026
11.00
11.45
10.91
11.22
11.22
89,731,621
Nov 4, 2026
10.80
11.07
10.56
11.07
11.07
93,487,779
Nov 3, 2026
10.57
10.99
10.55
10.67
10.67
61,016,099
Nov 2, 2026
10.40
10.72
10.28
10.63
10.63
70,755,260
Oct 30, 2026
10.45
10.68
10.27
10.33
10.33
53,486,345
Oct 29, 2026
10.79
10.80
10.59
10.59
10.59
47,226,892
Oct 28, 2026
10.81
10.93
10.71
10.84
10.84
41,000,260
Oct 27, 2026
11.19
11.19
10.78
10.78
10.78
54,493,800
Oct 26, 2026
11.44
11.44
11.06
11.08
11.08
60,599,752
Oct 23, 2026
11.00
11.49
10.87
11.44
11.44
83,488,956
Oct 22, 2026
11.25
11.43
11.15
11.19
11.19
65,649,337
Oct 21, 2026
11.10
11.30
11.05
11.19
11.19
42,168,129
Oct 20, 2026
11.09
11.17
10.98
11.10
11.10
41,704,665
Oct 19, 2026
10.88
11.20
10.85
11.18
11.18
55,683,137
Oct 16, 2026
10.95
11.10
10.77
10.96
10.96
58,689,561
Oct 15, 2026
10.85
11.02
10.76
10.83
10.83
55,654,916
Oct 14, 2026
11.48
11.54
11.18
11.19
11.19
57,498,347
Oct 13, 2026
11.60
11.69
11.36
11.55
11.55
81,478,801
Oct 12, 2026
11.66
12.30
11.57
11.83
11.83
116,689,158
Oct 9, 2026
11.80
11.83
11.30
11.66
11.66
62,064,410
Oct 8, 2026
11.63
12.05
11.63
11.79
11.79
61,549,426
Sep 30, 2026
11.52
11.76
11.51
11.61
11.61
52,528,682
Sep 29, 2026
11.40
11.53
11.38
11.41
11.41
31,423,648
Sep 28, 2026
11.71
11.72
11.37
11.48
11.48
47,058,377
Sep 24, 2026
11.96
12.00
11.70
11.75
11.75
48,632,633
Sep 23, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
12.17
12.19
11.97
12.00
12.00
44,178,953
Sep 22, 2026
12.36
12.39
12.20
12.22
12.16
52,529,112
Sep 21, 2026
12.30
12.37
12.25
12.37
12.31
51,668,484
Sep 18, 2026
12.15
12.32
12.13
12.23
12.17
55,197,890
Sep 17, 2026
12.10
12.22
12.02
12.05
12.00
42,111,096
Sep 16, 2026
12.09
12.22
11.94
12.17
12.12
54,571,414
Sep 15, 2026
12.18
12.25
12.07
12.09
12.04
42,431,561
Sep 14, 2026
12.23
12.48
12.20
12.23
12.17
45,369,859
Sep 11, 2026
12.49
12.49
12.10
12.31
12.25
67,753,470
Sep 10, 2026
12.50
12.55
12.36
12.49
12.43
49,349,547
Sep 9, 2026
12.42
12.60
12.36
12.56
12.50
67,904,070
Sep 8, 2026
12.51
12.52
12.37
12.42
12.36
54,142,562
Sep 7, 2026
12.64
12.67
12.45
12.51
12.45
56,692,374
Sep 4, 2026
12.51
12.84
12.51
12.60
12.54
106,321,961
Sep 3, 2026
12.56
12.72
12.40
12.47
12.41
51,880,013
Sep 2, 2026
12.61
12.68
12.42
12.49
12.43
55,374,760
Sep 1, 2026
12.66
12.77
12.63
12.72
12.66
50,357,250
Aug 31, 2026
12.60
12.68
12.42
12.66
12.60
71,399,456
Aug 28, 2026
12.88
12.91
12.73
12.74
12.68
72,907,457
Aug 27, 2026
12.88
12.98
12.72
12.98
12.92
74,335,272
Aug 26, 2026
12.80
13.04
12.77
12.98
12.92
64,408,837
Aug 25, 2026
12.72
12.85
12.57
12.82
12.76
52,002,891
Aug 24, 2026
12.89
12.90
12.56
12.73
12.67
62,477,247
Aug 21, 2026
12.72
12.95
12.64
12.88
12.82
56,741,927
Aug 20, 2026
13.18
13.24
12.75
12.81
12.75
85,807,316
Aug 19, 2026
13.44
13.45
13.00
13.00
12.94
105,866,705
Aug 18, 2026
13.80
14.06
13.50
13.62
13.56
123,537,646
Aug 17, 2026
13.50
14.16
13.30
13.95
13.89
158,341,297
Aug 14, 2026
13.81
13.83
13.40
13.51
13.45
121,852,555
Aug 13, 2026
13.79
14.07
13.68
13.85
13.79
145,389,300
Aug 12, 2026
13.84
13.87
13.67
13.79
13.73
91,432,229
Aug 11, 2026
13.85
14.05
13.80
13.80
13.74
115,109,347
Aug 10, 2026
14.15
14.50
14.00
14.07
14.01
167,073,488
Aug 7, 2026
13.92
14.10
13.81
14.07
14.01
134,720,626
Aug 6, 2026
14.30
14.30
13.93
14.03
13.97
187,254,911
Aug 5, 2026
14.13
14.55
14.02
14.41
14.35
255,769,498
Aug 4, 2026
14.10
14.57
13.68
14.37
14.31
286,404,210
Aug 3, 2026
13.56
14.16
13.56
13.91
13.85
227,518,819
Jul 31, 2026
13.30
13.54
13.20
13.34
13.28
144,667,553
Jul 30, 2026
13.41
13.65
13.11
13.12
13.06
168,888,790
Jul 29, 2026
13.24
13.88
12.82
13.67
13.61
214,207,440
Jul 28, 2026
13.77
13.78
13.30
13.44
13.38
207,160,469
Jul 27, 2026
13.32
14.20
13.17
14.09
14.03
281,810,195
Jul 24, 2026
14.01
14.48
13.53
13.55
13.49
369,107,208
Jul 23, 2026
12.70
13.65
12.65
13.65
13.59
182,870,781
Jul 22, 2026
12.20
12.72
12.08
12.41
12.35
150,784,956
Jul 21, 2026
12.36
12.37
11.75
12.35
12.29
189,226,875
Jul 20, 2026
11.75
12.40
11.68
12.33
12.27
201,118,522
Jul 17, 2026
11.64
12.25
11.49
11.64
11.59
151,973,054
Jul 16, 2026
12.00
12.11
11.65
11.70
11.65
107,687,197
Jul 15, 2026
12.56
12.56
12.03
12.09
12.04
92,019,520
Jul 14, 2026
12.37
12.47
11.96
12.44
12.38
110,972,360
Jul 13, 2026
13.27
13.27
12.38
12.39
12.33
134,972,606
Jul 10, 2026
13.32
13.74
13.12
13.42
13.36
123,713,774
Jul 9, 2026
13.25
13.35
12.61
13.31
13.25
133,521,166
Jul 8, 2026
13.54
13.63
13.22
13.27
13.21
84,706,675
Jul 7, 2026
14.13
14.18
13.51
13.58
13.52
91,821,341
Jul 6, 2026
14.42
14.57
14.00
14.02
13.96
103,955,114
Jul 3, 2026
14.06
14.54
14.00
14.29
14.23
106,186,093
Jul 2, 2026
14.26
14.60
14.01
14.06
14.00
122,493,481
Jul 1, 2026
14.92
14.93
14.30
14.50
14.43
161,455,919
Jun 30, 2026
14.82
15.06
14.51
14.92
14.85
119,923,337
Jun 29, 2026
14.83
15.48
14.59
15.00
14.93
163,744,872
Jun 26, 2026
16.40
16.50
14.88
14.88
14.81
246,996,422
Jun 25, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
16.16
16.40
15.73
16.09
16.02
142,801,613
Jun 24, 2026
15.88
16.40
15.81
16.26
16.13
176,089,641
Jun 23, 2026
16.50
17.00
15.95
16.19
16.06
306,590,981
Jun 22, 2026
15.32
16.79
15.24
16.79
16.66
259,272,998
Jun 18, 2026
15.68
15.69
15.10
15.26
15.14
237,912,082
Jun 17, 2026
16.42
16.58
15.61
15.79
15.67
347,512,821
Jun 16, 2026
15.51
16.30
15.39
16.30
16.17
231,797,970
Jun 15, 2026
14.00
14.82
14.00
14.82
14.70
187,794,961
Jun 12, 2026
13.71
13.79
13.38
13.47
13.36
123,038,681
Jun 11, 2026
13.50
13.69
13.38
13.46
13.35
89,486,382
Jun 10, 2026
14.03
14.09
13.53
13.64
13.53
139,205,495
Jun 9, 2026
14.25
14.30
13.99
14.29
14.18
105,003,973
Jun 8, 2026
14.40
14.69
13.89
14.01
13.90
153,427,665
Jun 5, 2026
15.50
15.53
15.00
15.03
14.91
158,717,105
Jun 4, 2026
16.20
16.32
15.61
15.61
15.49
181,463,085
Jun 3, 2026
16.35
16.60
16.15
16.42
16.29
121,787,918
Jun 2, 2026
17.01
17.01
16.26
16.54
16.41
134,764,375
Jun 1, 2026
16.30
17.27
16.20
17.00
16.87
183,647,493
May 29, 2026
16.39
16.64
16.09
16.57
16.44
134,451,862
May 28, 2026
16.61
16.83
16.22
16.55
16.42
127,024,841
May 27, 2026
16.17
16.87
16.03
16.58
16.45
183,527,845
May 26, 2026
16.50
16.51
16.02
16.18
16.05
120,985,709
May 25, 2026
16.55
17.02
16.50
16.65
16.52
145,698,878
May 22, 2026
16.05
16.35
15.90
16.25
16.12
111,710,390
May 21, 2026
17.01
17.01
16.10
16.12
15.99
244,388,262
May 20, 2026
17.50
17.58
17.00
17.08
16.95
147,588,386
May 19, 2026
17.26
17.69
16.88
17.60
17.46
191,650,521
May 18, 2026
16.96
17.29
16.88
17.12
16.99
139,518,993
May 15, 2026
17.55
17.73
16.83
17.14
17.01
238,296,870
May 14, 2026
18.80
18.94
17.60
17.61
17.47
354,221,283
May 13, 2026
19.31
19.89
18.72
19.02
18.87
457,078,625
May 12, 2026
18.10
19.41
17.77
19.20
19.05
452,424,721
May 11, 2026
17.20
18.34
17.20
18.10
17.96
318,864,282
May 8, 2026
17.65
17.80
17.16
17.19
17.06
209,512,833
May 7, 2026
17.55
17.70
17.25
17.50
17.36
196,231,499
May 6, 2026
16.92
17.47
16.92
17.43
17.29
190,880,381
Apr 30, 2026
17.15
17.22
16.80
16.92
16.79
121,340,871
Apr 29, 2026
17.15
17.37
16.80
17.15
17.02
146,131,163
Apr 28, 2026
16.91
17.50
16.51
17.20
17.07
210,694,326
Apr 27, 2026
16.97
17.24
16.73
16.92
16.79
137,684,044
Apr 24, 2026
17.71
17.94
17.20
17.21
17.08
202,433,607
Apr 23, 2026
17.96
18.51
17.37
18.02
17.88
277,481,774
Apr 22, 2026
17.90
18.20
17.76
17.95
17.81
214,517,365
Apr 21, 2026
18.23
18.23
17.64
17.89
17.75
218,239,826
Apr 20, 2026
17.18
18.40
16.76
18.22
18.08
349,773,711
Apr 17, 2026
17.45
17.58
17.06
17.19
17.06
193,265,047
Apr 16, 2026
17.69
17.69
16.99
17.44
17.30
314,391,067
Apr 15, 2026
16.42
17.80
16.30
17.70
17.56
444,944,459
Apr 14, 2026
16.00
16.25
15.83
16.20
16.07
200,979,066
Apr 13, 2026
15.90
15.96
15.50
15.82
15.70
157,515,962
Apr 10, 2026
16.00
16.28
15.77
16.08
15.95
183,440,379
Apr 9, 2026
15.70
15.95
15.50
15.79
15.67
137,986,759
Apr 8, 2026
15.35
16.02
15.35
16.01
15.89
212,000,645
Apr 7, 2026
15.05
15.15
14.82
14.97
14.85
108,572,076
Apr 3, 2026
15.52
15.68
15.01
15.05
14.93
127,014,279
Apr 2, 2026
15.65
16.12
15.25
15.33
15.21
155,846,256
Apr 1, 2026
15.59
15.85
15.48
15.64
15.52
134,548,494
Mar 31, 2026
15.86
15.97
15.20
15.21
15.09
153,562,859
Mar 30, 2026
15.81
15.89
15.37
15.80
15.68
142,069,518
Mar 27, 2026
15.70
16.18
15.61
16.07
15.94
133,832,034
Mar 26, 2026
16.62
16.62
15.85
15.94
15.82
193,262,022
Mar 25, 2026
16.40
16.98
16.40
16.69
16.56
230,100,572
Mar 24, 2026
16.43
16.67
15.69
16.37
16.24
229,161,451
Mar 23, 2026
15.74
16.84
15.73
16.07
15.94
244,748,279
Mar 20, 2026
17.12
17.29
16.26
16.30
16.17
251,230,052
Mar 19, 2026
17.45
17.67
16.87
17.11
16.98
238,248,445
Mar 18, 2026
17.50
17.88
17.08
17.85
17.71
301,262,289
Mar 17, 2026
17.45
18.10
17.12
17.42
17.28
296,182,030
Mar 16, 2026
17.90
17.95
17.15
17.34
17.20
208,069,806
Mar 13, 2026
18.51
18.55
17.59
17.65
17.51
322,519,095
Mar 12, 2026
18.80
19.34
18.33
18.64
18.49
378,945,070
Mar 11, 2026
20.01
20.10
18.72
19.15
19.00
538,764,514
Mar 10, 2026
20.00
20.65
19.58
19.99
19.83
442,844,017
Mar 9, 2026
18.90
20.61
18.89
20.17
20.01
534,452,198
Mar 6, 2026
18.60
19.58
18.32
19.30
19.15
551,658,894
Mar 5, 2026
16.90
18.11
16.68
18.11
17.97
324,703,953
Mar 4, 2026
15.14
16.88
15.10
16.46
16.33
399,706,995
Mar 3, 2026
16.08
16.27
15.30
15.47
15.35
239,732,365
Mar 2, 2026
15.82
16.78
15.80
16.16
16.03
302,310,462
Feb 27, 2026
15.92
16.26
15.71
16.08
15.95
246,275,509
Feb 26, 2026
15.79
16.25
15.50
16.07
15.94
292,307,844
Feb 25, 2026
15.39
16.11
15.27
15.79
15.67
276,239,846
Feb 24, 2026
14.68
15.65
14.66
15.38
15.26
277,568,768
Feb 13, 2026
14.67
14.79
14.36
14.51
14.40
154,240,528
Feb 12, 2026
14.69
15.28
14.50
14.85
14.73
277,558,660
Feb 11, 2026
14.49
14.80
14.42
14.47
14.36
133,156,943
Feb 10, 2026
14.60
14.70
14.35
14.50
14.39
124,299,061
Feb 9, 2026
14.78
14.89
14.50
14.72
14.61
182,674,147
Feb 6, 2026
14.13
15.08
14.10
14.68
14.57
249,204,371
Feb 5, 2026
15.35
15.36
14.32
14.43
14.32
285,130,873
Feb 4, 2026
15.70
16.02
15.25
15.54
15.42
275,674,709
Feb 3, 2026
15.60
15.87
15.08
15.76
15.64
450,067,405
Feb 2, 2026
15.20
15.95
15.02
15.60
15.48
557,329,195
Jan 30, 2026
14.80
14.95
13.99
14.50
14.39
265,836,390
Jan 29, 2026
15.00
15.57
14.71
15.00
14.88
259,234,620
Jan 28, 2026
15.38
15.63
15.08
15.28
15.16
287,981,165
Jan 27, 2026
15.70
16.07
14.85
15.39
15.27
428,122,348
Jan 26, 2026
15.62
16.92
15.50
16.15
16.02
503,716,521
Jan 23, 2026
15.41
16.70
15.27
15.94
15.82
597,588,443
Jan 22, 2026
15.80
17.00
15.26
15.46
15.34
600,932,112
Jan 21, 2026
15.40
16.88
15.23
16.04
15.91
656,113,072
Jan 20, 2026
15.00
15.80
14.80
15.63
15.51
715,355,350
Jan 19, 2026
12.96
14.36
12.95
14.36
14.25
450,227,511
Jan 16, 2026
14.50
14.54
13.00
13.05
12.95
582,325,510
Jan 15, 2026
12.79
14.00
12.02
13.43
13.33
518,925,782
Jan 14, 2026
12.58
13.37
12.40
12.79
12.69
618,773,247
Jan 13, 2026
11.40
12.53
10.80
12.40
12.30
571,967,323
Jan 12, 2026
11.05
11.65
10.99
11.39
11.30
404,365,739
Jan 9, 2026
10.53
11.18
10.51
10.86
10.78
379,323,656
Jan 8, 2026
10.59
10.94
10.25
10.55
10.47
534,725,281
Jan 7, 2026
9.73
10.59
9.70
10.59
10.51
190,493,798
Jan 6, 2026
9.46
9.68
9.44
9.63
9.55
189,757,766
Jan 5, 2026
9.22
9.50
9.21
9.45
9.38
181,699,270
Dec 31, 2025
9.17
9.21
9.03
9.10
9.03
94,429,423
Dec 30, 2025
9.15
9.22
9.08
9.11
9.04
110,205,021
Dec 29, 2025
9.46
9.51
9.15
9.21
9.14
167,400,230
Dec 26, 2025
9.47
9.70
9.25
9.51
9.44
223,474,474
Dec 25, 2025
9.49
9.69
9.43
9.54
9.47
169,746,519
Dec 24, 2025
9.61
9.65
9.35
9.56
9.49
212,366,212
Dec 23, 2025
9.26
9.75
9.14
9.70
9.62
341,376,957
Dec 22, 2025
9.10
9.43
9.07
9.32
9.25
210,598,324
Dec 19, 2025
9.05
9.54
9.05
9.14
9.07
196,090,907
Dec 18, 2025
9.30
9.31
8.96
9.00
8.93
260,990,275
Dec 17, 2025
9.18
9.74
9.18
9.51
9.44
311,961,315
Dec 16, 2025
9.47
9.61
9.17
9.24
9.17
272,680,425
Dec 15, 2025
9.52
9.89
9.50
9.60
9.53
545,755,982
Dec 12, 2025
8.26
9.08
8.26
9.08
9.01
250,860,176
Dec 11, 2025
8.30
8.55
8.25
8.25
8.19
122,765,013
Dec 10, 2025
8.35
8.35
8.17
8.28
8.22
69,418,813
Dec 9, 2025
8.38
8.47
8.32
8.37
8.30
72,277,721
Dec 8, 2025
8.52
8.54
8.40
8.43
8.36
113,787,693
Dec 5, 2025
8.12
8.53
8.08
8.48
8.41
187,720,444
Dec 4, 2025
8.12
8.18
8.08
8.12
8.06
58,776,333
Dec 3, 2025
8.22
8.26
8.10
8.13
8.07
65,683,976
Dec 2, 2025
8.32
8.33
8.18
8.23
8.17
64,381,691
Dec 1, 2025
8.41
8.51
8.31
8.37
8.30
94,459,124
Nov 28, 2025
8.13
8.38
8.08
8.33
8.26
103,493,660
Nov 27, 2025
8.24
8.36
8.15
8.16
8.10
104,196,951
Nov 26, 2025
8.39
8.39
8.22
8.27
8.21
114,841,406
Nov 25, 2025
8.20
8.49
8.08
8.42
8.35
189,445,950
Nov 24, 2025
7.96
8.17
7.96
8.13
8.07
169,015,947
Nov 21, 2025
8.26
8.38
7.96
7.96
7.90
309,583,559
Nov 20, 2025
9.09
9.16
8.82
8.84
8.77
204,217,918
Nov 19, 2025
8.99
9.12
8.86
8.98
8.91
167,710,770
Nov 18, 2025
9.19
9.27
8.93
9.00
8.93
195,220,887
Nov 17, 2025
9.23
9.38
9.06
9.22
9.15
229,404,521
Nov 14, 2025
9.60
9.70
9.32
9.32
9.25
301,895,663
Nov 13, 2025
9.60
10.05
9.51
9.80
9.72
364,773,476
Nov 12, 2025
10.30
10.55
9.78
9.78
9.70
444,500,659
Nov 11, 2025
10.50
10.93
10.17
10.53
10.45
481,655,490
