Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Xd Plastics Company (NQ: CXDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2021 0.9099 0 -0.02(-2.16%)
Oct 27, 2021 1.120 1.720 0.8400 0.9300 189,296,896 +0.35(+58.97%)
Oct 26, 2021 0.4600 0.5850 27,838,180 +0.14(+30.03%)
Oct 25, 2021 0.4600 0.4650 0.4300 0.4499 397,271 +0.01(+2.13%)
Oct 22, 2021 0.4750 0.4799 0.4252 0.4405 510,009 -0.05(-9.83%)
Oct 21, 2021 0.4650 0.5192 0.4620 0.4885 1,666,856 +0.04(+9.55%)
Oct 20, 2021 0.4600 0.4590 0.4399 0.4459 1,202,830 +0.01(+1.34%)
Oct 19, 2021 0.4600 0.4600 0.4361 0.4400 124,178 +0.01(+2.33%)
Oct 18, 2021 0.4400 0.4441 0.4260 0.4300 128,981 -0.01(-2.05%)
Oct 15, 2021 0.4125 0.4437 0.4089 0.4390 358,559 +0.03(+6.30%)
Oct 14, 2021 0.4180 0.4256 0.4050 0.4130 117,190 -0.01(-2.48%)
Oct 13, 2021 0.4200 0.4359 0.4101 0.4235 111,435 -0.01(-1.26%)
Oct 12, 2021 0.4290 0.4395 0.4200 0.4289 86,366 -0.00(-0.39%)
Oct 11, 2021 0.4300 0.4399 0.4132 0.4306 231,515 +0.01(+1.97%)
Oct 08, 2021 0.4377 0.4411 0.4200 0.4223 194,359 +0.00(+0.55%)
Oct 07, 2021 0.4100 0.4444 0.4080 0.4200 482,919 +0.01(+3.19%)
Oct 06, 2021 0.4025 0.4200 0.4025 0.4070 142,564 -0.01(-1.45%)
Oct 05, 2021 0.4000 0.4389 0.4025 0.4130 277,662 -0.01(-2.16%)
Oct 04, 2021 0.4440 0.4580 0.4200 0.4221 334,273 -0.02(-4.42%)
Oct 01, 2021 0.4560 0.4775 0.4401 0.4416 475,924 -0.01(-3.03%)
Sep 30, 2021 0.4295 0.4827 0.4211 0.4554 837,218 +0.03(+6.53%)
Sep 29, 2021 0.4110 0.4380 0.4110 0.4275 363,896 +0.00(+0.26%)
Sep 28, 2021 0.4400 0.4500 0.4252 0.4264 228,918 -0.03(-6.29%)
Sep 27, 2021 0.4500 0.4620 0.4401 0.4550 150,458 -0.01(-1.09%)
Sep 24, 2021 0.4839 0.4900 0.4389 0.4600 330,828 -0.03(-6.88%)
Sep 23, 2021 0.4800 0.4999 0.4704 0.4940 545,032 -0.04(-8.13%)
Sep 22, 2021 0.4200 0.5475 0.4100 0.5377 1,826,408 +0.13(+30.76%)
Sep 21, 2021 0.4100 0.4259 0.4075 0.4112 223,919 +0.00(+1.13%)
Sep 20, 2021 0.4200 0.4200 0.4027 0.4066 161,891 -0.02(-5.18%)
Sep 17, 2021 0.4261 0.4290 0.4023 0.4288 180,273 +0.00(+0.63%)
Sep 16, 2021 0.4302 0.4480 0.4020 0.4261 430,072 -0.00(-0.21%)
Sep 15, 2021 0.4300 0.4462 0.4014 0.4270 385,427 -0.01(-2.95%)
Sep 14, 2021 0.4349 0.4682 0.4300 0.4400 439,063 +0.00(+0.00%)
Sep 13, 2021 0.4675 0.4994 0.4276 0.4400 1,656,423 -0.11(-19.85%)
Sep 10, 2021 0.5486 0.5887 0.5306 0.5490 2,370,580 +0.00(+0.73%)
Sep 09, 2021 0.5430 0.5500 0.5135 0.5450 399,520 -0.01(-0.91%)
Sep 08, 2021 0.5457 0.5578 0.5107 0.5500 995,355 -0.01(-1.40%)
Sep 07, 2021 0.5786 0.5800 0.5453 0.5578 529,706 -0.02(-3.83%)
Sep 03, 2021 0.6200 0.6200 0.5636 0.5800 560,940 -0.01(-2.36%)
Sep 02, 2021 0.6400 0.6400 0.5881 0.5940 862,963 -0.00(-0.57%)
Sep 01, 2021 0.5501 0.6479 0.5262 0.5974 2,376,853 +0.05(+9.41%)
Aug 31, 2021 0.5300 0.5600 0.5201 0.5460 833,685 -0.01(-1.90%)
Aug 30, 2021 0.5450 0.5880 0.5107 0.5566 2,806,971 +0.00(+0.65%)
Aug 27, 2021 0.5790 0.5800 0.5401 0.5530 663,048 -0.03(-5.95%)
Aug 26, 2021 0.6000 0.6270 0.5650 0.5880 454,663 -0.01(-1.51%)
Aug 25, 2021 0.5700 0.6497 0.5600 0.5970 1,320,506 +0.04(+6.57%)
Aug 24, 2021 0.5590 0.5700 0.5420 0.5602 690,051 +0.01(+1.27%)
Aug 23, 2021 0.5500 0.5884 0.5501 0.5532 1,035,322 +0.00(+0.16%)
Aug 20, 2021 0.5931 0.5990 0.5338 0.5523 624,861 -0.03(-5.77%)
Aug 19, 2021 0.6000 0.6309 0.5820 0.5861 785,597 -0.03(-4.99%)
Aug 18, 2021 0.7134 0.7134 0.6101 0.6169 1,339,273 -0.08(-11.87%)
Aug 17, 2021 0.7000 0.7971 0.6800 0.7000 975,411 +0.01(+1.45%)
Aug 16, 2021 0.7200 0.7500 0.6601 0.6900 951,928 +0.01(+1.46%)
Aug 13, 2021 0.7500 0.8270 0.6520 0.6801 2,840,573 -0.08(-11.10%)
Aug 12, 2021 0.8100 0.8400 0.7607 0.7650 2,120,270 -0.05(-5.80%)
Aug 11, 2021 0.8093 0.9100 0.7550 0.8121 3,562,884 +0.02(+2.80%)
Aug 10, 2021 0.9800 1.130 0.7400 0.7900 15,569,275 -0.22(-21.78%)
Aug 09, 2021 0.7600 1.080 0.7100 1.010 23,536,940 +0.23(+30.32%)
Aug 06, 2021 0.6500 0.8700 0.6400 0.7750 14,503,556 +0.08(+11.13%)
Aug 05, 2021 0.5200 0.9280 0.4900 0.6974 38,967,612 +0.13(+22.37%)
Aug 04, 2021 0.7000 0.7000 0.5276 0.5699 11,692,002 -0.36(-38.72%)
Aug 03, 2021 0.3700 1.000 0.3650 0.9300 45,401,500 +0.56(+152.65%)
Aug 02, 2021 0.3900 0.3900 0.3639 0.3681 542,375 -0.00(-1.02%)
Jul 30, 2021 0.3800 0.3884 0.3610 0.3719 525,674 -0.01(-2.13%)
Jul 29, 2021 0.4000 0.4142 0.3800 0.3800 962,464 -0.02(-5.12%)
Jul 28, 2021 0.4110 0.4294 0.3940 0.4005 516,803 -0.01(-2.34%)
Jul 27, 2021 0.4500 0.4637 0.4101 0.4101 339,152 -0.05(-10.94%)
Jul 26, 2021 0.4700 0.4863 0.4605 0.4605 197,168 +0.00(+0.09%)
Jul 23, 2021 0.4790 0.4898 0.4470 0.4601 75,406 -0.01(-3.14%)
Jul 22, 2021 0.4806 0.4940 0.4721 0.4750 127,419 -0.01(-1.17%)
Jul 21, 2021 0.4801 0.5173 0.4801 0.4806 98,606 +0.00(+0.08%)
Jul 20, 2021 0.4800 0.5199 0.4710 0.4802 172,180 +0.01(+2.39%)
Jul 19, 2021 0.5000 0.5042 0.4520 0.4690 514,404 -0.04(-8.04%)
Jul 16, 2021 0.5153 0.5199 0.5011 0.5100 210,172 -0.00(-0.58%)
Jul 15, 2021 0.5400 0.5400 0.5100 0.5130 179,172 -0.02(-4.13%)
Jul 14, 2021 0.5440 0.5599 0.5200 0.5351 293,187 -0.00(-0.89%)
Jul 13, 2021 0.5440 0.5440 0.5250 0.5399 131,695 +0.00(+0.90%)
Jul 12, 2021 0.5400 0.5500 0.5199 0.5351 183,263 -0.01(-2.53%)
Jul 09, 2021 0.5400 0.5550 0.5400 0.5490 125,860 -0.00(-0.18%)
Jul 08, 2021 0.5500 0.5698 0.5161 0.5500 142,144 -0.01(-1.77%)
Jul 07, 2021 0.5800 0.5848 0.5513 0.5599 128,782 -0.01(-0.90%)
Jul 06, 2021 0.5900 0.5900 0.5640 0.5650 219,812 -0.02(-3.40%)
Jul 02, 2021 0.5900 0.5900 0.5830 0.5849 60,520 -0.01(-0.85%)
Jul 01, 2021 0.5900 0.5935 0.5860 0.5899 100,155 -0.00(-0.02%)
Jun 30, 2021 0.5980 0.5990 0.5860 0.5900 149,999 +0.00(+0.00%)
Jun 29, 2021 0.5900 0.6100 0.5800 0.5900 239,212 +0.00(+0.00%)
Jun 28, 2021 0.5900 0.5900 0.5850 0.5900 94,830 +0.01(+0.85%)
Jun 25, 2021 0.5900 0.5900 0.5733 0.5850 161,657 -0.01(-0.88%)
Jun 24, 2021 0.5900 0.6099 0.5860 0.5902 349,864 +0.00(+0.84%)
Jun 23, 2021 0.5800 0.5900 0.5698 0.5853 109,564 +0.00(+0.84%)
Jun 22, 2021 0.5900 0.5989 0.5610 0.5804 178,890 -0.01(-1.48%)
Jun 21, 2021 0.6120 0.6197 0.5891 0.5891 316,376 -0.03(-4.98%)
Jun 18, 2021 0.6215 0.6260 0.6151 0.6200 66,311 -0.00(-0.74%)
Jun 17, 2021 0.6239 0.6360 0.6201 0.6246 112,786 -0.01(-0.84%)
Jun 16, 2021 0.6400 0.6390 0.6200 0.6299 71,536 -0.01(-1.27%)
Jun 15, 2021 0.6400 0.6449 0.6300 0.6380 120,263 -0.00(-0.31%)
Jun 14, 2021 0.6500 0.6500 0.6323 0.6400 239,503 +0.01(+1.22%)
Jun 11, 2021 0.6300 0.6400 0.6261 0.6323 67,764 -0.01(-1.20%)
Jun 10, 2021 0.6400 0.6497 0.6235 0.6400 127,050 +0.00(+0.08%)
Jun 09, 2021 0.6110 0.6400 0.6110 0.6395 275,959 +0.01(+1.27%)
Jun 08, 2021 0.6400 0.6400 0.6116 0.6315 251,931 -0.01(-1.33%)
Jun 07, 2021 0.6400 0.6450 0.6300 0.6400 307,701 +0.00(+0.00%)
Jun 04, 2021 0.6500 0.6500 0.6310 0.6400 147,691 -0.01(-1.54%)
Jun 03, 2021 0.6600 0.6600 0.6210 0.6500 247,436 +0.01(+1.25%)
Jun 02, 2021 0.6500 0.6600 0.6350 0.6420 121,163 +0.00(+0.31%)
Jun 01, 2021 0.6500 0.6600 0.6400 0.6400 252,344 +0.00(+0.16%)
May 28, 2021 0.6400 0.6500 0.6201 0.6390 150,869 -0.00(-0.14%)
May 27, 2021 0.6300 0.6500 0.6300 0.6399 152,668 +0.00(+0.46%)
May 26, 2021 0.6299 0.6400 0.6200 0.6370 131,135 +0.01(+1.13%)
May 25, 2021 0.6298 0.6500 0.6192 0.6299 39,669 +0.01(+1.60%)
May 24, 2021 0.6500 0.6475 0.6126 0.6200 160,557 -0.02(-3.19%)
May 21, 2021 0.6600 0.6600 0.6214 0.6404 164,343 +0.00(+0.06%)
May 20, 2021 0.6600 0.7000 0.6130 0.6400 282,803 -0.02(-3.03%)
May 19, 2021 0.6400 0.6600 0.6310 0.6600 189,411 +0.02(+3.09%)
May 18, 2021 0.6310 0.6780 0.6310 0.6402 183,303 +0.01(+1.44%)
May 17, 2021 0.6400 0.6450 0.6300 0.6311 438,050 +0.02(+3.29%)
May 14, 2021 0.5501 0.6600 0.5501 0.6110 681,595 -0.02(-3.26%)
May 13, 2021 0.7600 0.7800 0.5500 0.6316 1,406,488 -0.15(-19.03%)
May 12, 2021 0.9700 0.9770 0.7600 0.7800 1,224,671 -0.22(-22.00%)
May 11, 2021 1.000 1.030 1.000 1.000 92,753 -0.02(-1.96%)
May 10, 2021 1.060 1.060 1.000 1.020 232,324 -0.04(-3.77%)
May 07, 2021 1.040 1.080 1.040 1.060 46,505 +0.01(+0.95%)
May 06, 2021 1.050 1.060 1.040 1.050 60,123 +0.00(+0.00%)
May 05, 2021 1.050 1.050 1.030 1.050 24,316 +0.00(+0.00%)
May 04, 2021 1.030 1.070 1.030 1.050 42,868 +0.01(+0.96%)
May 03, 2021 1.070 1.070 1.030 1.040 84,549 -0.03(-2.80%)
Apr 30, 2021 1.010 1.101 1.010 1.070 262,600 +0.05(+4.90%)
Apr 29, 2021 1.020 1.030 1.010 1.020 69,054 -0.01(-0.97%)
Apr 28, 2021 1.020 1.030 1.010 1.030 82,171 +0.01(+0.49%)
Apr 27, 2021 1.030 1.030 1.010 1.025 91,795 +0.01(+1.49%)
Apr 26, 2021 1.030 1.030 1.010 1.010 59,194 -0.01(-1.46%)
Apr 23, 2021 1.010 1.030 1.010 1.025 49,700 +0.00(+0.49%)
Apr 22, 2021 1.030 1.030 1.020 1.020 102,849 +0.00(+0.00%)
Apr 21, 2021 1.020 1.030 1.010 1.020 43,966 -0.01(-0.97%)
Apr 20, 2021 1.060 1.070 1.000 1.030 382,414 -0.04(-3.74%)
Apr 19, 2021 1.070 1.080 1.070 1.070 52,767 +0.00(+0.00%)
Apr 16, 2021 1.070 1.070 1.060 1.070 75,000 +0.00(+0.00%)
Apr 15, 2021 1.060 1.070 1.050 1.070 113,879 +0.01(+0.94%)
Apr 14, 2021 1.070 1.070 1.030 1.060 73,903 +0.00(+0.00%)
Apr 13, 2021 1.050 1.060 1.040 1.060 56,681 +0.00(+0.00%)
Apr 12, 2021 1.040 1.070 1.020 1.060 94,011 +0.02(+1.92%)
Apr 09, 2021 1.020 1.060 1.020 1.040 28,800 -0.01(-0.95%)
Apr 08, 2021 1.080 1.090 0.9900 1.050 454,659 -0.03(-2.78%)
Apr 07, 2021 1.110 1.110 1.080 1.080 35,702 -0.02(-1.82%)
Apr 06, 2021 1.090 1.110 1.070 1.100 117,582 -0.01(-0.90%)
Apr 05, 2021 1.110 1.120 1.070 1.110 148,622 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.