Xidelang

Historical Price

Filter Dates:
From / / To / /

Historical price from Jun 23, 2017 to Sep 21, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(08/09/2017 to 21/09/2017)
0.250 0.310 0.245 0.285 30,830,4000.285
Previous 2 weeks
(22/08/2017 to 07/09/2017)
0.245 0.310 0.240 0.255 49,845,0000.255
Previous 4 weeks
(25/07/2017 to 21/08/2017)
0.265 0.270 0.215 0.255 29,472,7000.255
Daily Historical Data
21/09/2017 0.285 0.290 0.275 0.285 2,141,8000.285
20/09/2017 0.275 0.290 0.275 0.290 1,331,5000.290
19/09/2017 0.275 0.295 0.275 0.290 9,660,3000.290
18/09/2017 0.290 0.290 0.280 0.280 1,388,0000.280
15/09/2017 0.295 0.295 0.285 0.285 943,9000.285
14/09/2017 0.270 0.310 0.270 0.290 10,102,5000.290
13/09/2017 0.250 0.275 0.250 0.275 3,818,7000.275
12/09/2017 0.250 0.250 0.245 0.245 992,8000.245
11/09/2017 0.250 0.250 0.245 0.250 255,5000.250
08/09/2017 0.250 0.255 0.250 0.250 195,4000.250
07/09/2017 0.250 0.255 0.250 0.255 403,9000.255
06/09/2017 0.255 0.265 0.255 0.255 1,818,4000.255
05/09/2017 0.250 0.265 0.250 0.255 762,5000.255
30/08/2017 0.255 0.255 0.245 0.245 308,8000.245
29/08/2017 0.250 0.250 0.250 0.250 901,7000.250
28/08/2017 0.245 0.250 0.240 0.250 119,1000.250
25/08/2017 0.250 0.250 0.245 0.245 655,0000.245
24/08/2017 0.255 0.260 0.255 0.255 4,225,6000.255
23/08/2017 0.255 0.260 0.245 0.260 5,757,3000.260
22/08/2017 0.245 0.265 0.245 0.260 4,062,3000.260
21/08/2017 0.260 0.260 0.245 0.255 442,6000.255
18/08/2017 - - - - 0-
17/08/2017 0.255 0.270 0.245 0.265 2,575,5000.265
16/08/2017 0.245 0.260 0.245 0.255 3,388,1000.255
15/08/2017 0.235 0.240 0.230 0.235 434,1000.235
14/08/2017 0.235 0.240 0.235 0.235 326,0000.235
11/08/2017 0.245 0.245 0.230 0.235 662,4000.235
10/08/2017 0.255 0.255 0.245 0.250 52,0000.250
09/08/2017 0.255 0.255 0.250 0.250 374,5000.250
08/08/2017 0.250 0.250 0.250 0.250 148,2000.250
07/08/2017 0.250 0.260 0.250 0.255 624,6000.255
04/08/2017 0.250 0.255 0.245 0.245 589,4000.245
03/08/2017 0.250 0.250 0.245 0.250 56,0000.250
02/08/2017 0.250 0.250 0.245 0.250 90,0000.250
01/08/2017 0.245 0.260 0.240 0.255 4,295,0000.255
31/07/2017 0.240 0.245 0.235 0.240 617,9000.240
28/07/2017 0.230 0.245 0.230 0.240 1,362,2000.240
27/07/2017 0.240 0.245 0.235 0.240 841,8000.240
26/07/2017 0.215 0.240 0.215 0.235 9,486,9000.235
25/07/2017 0.265 0.265 0.220 0.230 3,105,5000.230
24/07/2017 0.275 0.275 0.265 0.270 251,3000.270
21/07/2017 0.275 0.280 0.270 0.280 650,1000.280
20/07/2017 0.270 0.280 0.270 0.270 2,347,4000.270
19/07/2017 0.265 0.275 0.265 0.270 3,176,2000.270
18/07/2017 0.260 0.270 0.260 0.265 786,0000.265
17/07/2017 0.255 0.265 0.255 0.265 922,7000.265
14/07/2017 0.255 0.265 0.255 0.260 7,240,9000.260
13/07/2017 0.250 0.255 0.250 0.250 2,594,9000.250
12/07/2017 0.250 0.250 0.250 0.250 22,5000.250
11/07/2017 0.250 0.260 0.250 0.255 12,440,0000.255
10/07/2017 0.250 0.255 0.250 0.255 519,3000.255
07/07/2017 0.255 0.255 0.250 0.255 190,9000.255
06/07/2017 0.250 0.255 0.245 0.255 319,6000.255
05/07/2017 0.255 0.260 0.255 0.260 128,0000.260
04/07/2017 0.255 0.270 0.255 0.260 549,9000.260
03/07/2017 0.255 0.260 0.255 0.260 74,5000.260
30/06/2017 0.255 0.260 0.255 0.260 255,5000.260
29/06/2017 0.255 0.260 0.255 0.260 39,3000.260
28/06/2017 0.260 0.265 0.255 0.260 211,7000.260
23/06/2017 0.245 0.270 0.245 0.270 3,738,8000.270

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation