China Xd Plastics Company (NQ: CXDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.140	2.140	2.090	2.140	4,600	-0.03(-1.38%)
May 30, 2019	2.130	2.185	2.130	2.170	1,138	+0.04(+1.88%)
May 29, 2019	2.170	2.221	2.130	2.130	25,298	-0.11(-4.91%)
May 28, 2019	2.310	2.377	2.200	2.240	29,918	-0.04(-1.75%)
May 24, 2019	2.300	2.416	2.280	2.280	26,700	-0.01(-0.44%)
May 23, 2019	2.200	2.310	2.050	2.290	39,085	+0.06(+2.69%)
May 22, 2019	2.310	2.310	2.160	2.230	77,304	-0.07(-3.04%)
May 21, 2019	2.340	2.400	2.300	2.300	22,125	+0.00(+0.00%)
May 20, 2019	2.400	2.528	2.110	2.300	49,944	-0.10(-4.17%)
May 17, 2019	2.350	2.405	2.350	2.400	3,600	+0.02(+0.84%)
May 16, 2019	2.440	2.530	2.360	2.380	58,766	-0.02(-0.83%)
May 15, 2019	2.400	2.400	2.400	2.400	530	+0.04(+1.69%)
May 14, 2019	2.370	2.400	2.330	2.360	7,655	+0.02(+0.85%)
May 13, 2019	2.340	2.387	2.305	2.340	18,821	-0.04(-1.68%)
May 10, 2019	2.380	2.440	2.350	2.380	12,100	+0.03(+1.28%)
May 09, 2019	2.350	2.500	2.350	2.350	20,653	-0.03(-1.26%)
May 08, 2019	2.490	2.500	2.290	2.380	45,386	-0.01(-0.42%)
May 07, 2019	2.400	2.410	2.380	2.390	6,002	-0.01(-0.42%)
May 06, 2019	2.280	2.400	2.280	2.400	28,011	+0.07(+3.00%)
May 03, 2019	2.350	2.360	2.300	2.330	8,400	-0.01(-0.40%)
May 02, 2019	2.399	2.410	2.332	2.339	19,468	-0.04(-1.71%)
May 01, 2019	2.310	2.380	2.290	2.380	13,824	+0.08(+3.48%)
Apr 30, 2019	2.350	2.400	2.300	2.300	6,776	-0.10(-4.17%)
Apr 29, 2019	2.360	2.410	2.360	2.400	6,406	+0.01(+0.42%)
Apr 26, 2019	2.320	2.500	2.320	2.390	42,300	-0.01(-0.42%)
Apr 25, 2019	2.420	2.420	2.340	2.400	23,563	+0.00(+0.00%)
Apr 24, 2019	2.360	2.420	2.360	2.400	79,372	+0.01(+0.42%)
Apr 23, 2019	2.360	2.400	2.310	2.390	10,254	+0.00(+0.00%)
Apr 22, 2019	2.370	2.420	2.370	2.390	17,399	+0.00(+0.00%)
Apr 18, 2019	2.358	2.440	2.358	2.390	22,700	-0.01(-0.42%)
Apr 17, 2019	2.420	2.480	2.250	2.400	37,667	+0.00(+0.00%)
Apr 16, 2019	2.480	2.480	2.300	2.400	78,275	-0.07(-2.83%)
Apr 15, 2019	2.290	2.470	2.290	2.470	53,395	+0.17(+7.39%)
Apr 12, 2019	2.300	2.400	2.210	2.300	64,300	+0.01(+0.44%)
Apr 11, 2019	2.170	2.310	2.170	2.290	43,252	+0.06(+2.69%)
Apr 10, 2019	2.260	2.320	2.110	2.230	55,133	-0.01(-0.45%)
Apr 09, 2019	2.320	2.320	2.110	2.240	40,726	-0.11(-4.65%)
Apr 08, 2019	2.280	2.390	2.280	2.349	12,145	+0.05(+2.14%)
Apr 05, 2019	2.250	2.300	1.990	2.300	71,200	+0.06(+2.68%)
Apr 04, 2019	2.350	2.350	2.240	2.240	17,200	-0.09(-3.86%)
Apr 03, 2019	2.317	2.340	2.317	2.330	8,101	+0.02(+0.86%)
Apr 02, 2019	2.340	2.352	2.310	2.310	17,696	-0.05(-2.11%)
Apr 01, 2019	2.460	2.460	2.340	2.360	22,482	-0.08(-3.43%)
Mar 29, 2019	2.440	2.530	2.420	2.444	21,500	+0.02(+0.98%)
Mar 28, 2019	2.401	2.619	2.401	2.420	28,804	+0.02(+0.83%)
Mar 27, 2019	2.410	2.440	2.400	2.400	5,538	-0.02(-0.83%)
Mar 26, 2019	2.400	2.430	2.400	2.420	4,263	+0.07(+2.98%)
Mar 25, 2019	2.450	2.450	2.350	2.350	10,145	-0.11(-4.47%)
Mar 22, 2019	2.470	2.490	2.407	2.460	8,100	-0.03(-1.20%)
Mar 21, 2019	2.500	2.500	2.400	2.490	17,077	-0.01(-0.40%)
Mar 20, 2019	2.460	2.500	2.460	2.500	24,775	+0.03(+1.36%)
Mar 19, 2019	2.440	2.466	2.440	2.466	1,038	+0.02(+0.67%)
Mar 18, 2019	2.400	2.482	2.400	2.450	4,779	+0.09(+3.81%)
Mar 15, 2019	2.360	2.445	2.360	2.360	9,700	-0.01(-0.42%)
Mar 14, 2019	2.375	2.392	2.370	2.370	1,404	-0.02(-0.84%)
Mar 13, 2019	2.440	2.450	2.360	2.390	41,920	-0.09(-3.63%)
Mar 12, 2019	2.490	2.530	2.440	2.480	25,681	-0.01(-0.40%)
Mar 11, 2019	2.500	2.500	2.480	2.490	11,450	-0.01(-0.40%)
Mar 08, 2019	2.450	2.510	2.400	2.500	26,900	+0.00(+0.00%)
Mar 07, 2019	2.449	2.500	2.449	2.500	14,866	+0.07(+2.77%)
Mar 06, 2019	2.580	2.640	2.380	2.433	124,176	-0.14(-5.45%)
Mar 05, 2019	2.520	2.621	2.520	2.573	3,156	-0.00(-0.12%)
Mar 04, 2019	2.550	2.576	2.520	2.576	3,400	+0.03(+1.02%)