Xidelang

Historical Price

Filter Dates:
From / / To / /

Historical price from Sep 18, 2017 to Dec 13, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(29/11/2017 to 13/12/2017)
0.285 0.305 0.280 0.285 22,469,7000.285
Previous 2 weeks
(15/11/2017 to 28/11/2017)
0.285 0.305 0.270 0.280 29,208,5000.280
Previous 4 weeks
(17/10/2017 to 14/11/2017)
0.310 0.315 0.270 0.285 34,460,9000.285
Daily Historical Data
13/12/2017 0.295 0.295 0.280 0.285 175,9000.285
12/12/2017 0.285 0.285 0.285 0.285 1,589,8000.285
11/12/2017 0.290 0.290 0.285 0.285 4,426,6000.285
08/12/2017 0.290 0.305 0.290 0.290 8,802,8000.290
07/12/2017 0.285 0.290 0.285 0.290 23,9000.290
06/12/2017 0.285 0.290 0.285 0.290 246,0000.290
05/12/2017 0.295 0.295 0.285 0.290 324,7000.290
04/12/2017 0.295 0.300 0.290 0.290 6,106,2000.290
30/11/2017 0.285 0.300 0.285 0.285 455,2000.285
29/11/2017 0.285 0.290 0.280 0.280 318,6000.280
28/11/2017 0.285 0.285 0.280 0.280 593,6000.280
27/11/2017 0.280 0.285 0.275 0.280 665,4000.280
24/11/2017 0.280 0.280 0.275 0.280 209,5000.280
23/11/2017 0.280 0.280 0.275 0.280 595,5000.280
22/11/2017 0.275 0.280 0.270 0.280 1,399,2000.280
21/11/2017 0.275 0.275 0.275 0.275 201,4000.275
20/11/2017 0.280 0.280 0.270 0.275 386,6000.275
17/11/2017 0.290 0.290 0.275 0.280 649,0000.280
16/11/2017 0.280 0.300 0.280 0.280 1,779,3000.280
15/11/2017 0.285 0.295 0.280 0.290 259,3000.290
14/11/2017 0.290 0.290 0.285 0.285 65,6000.285
13/11/2017 0.295 0.300 0.290 0.290 1,464,0000.290
10/11/2017 0.290 0.300 0.290 0.295 3,424,9000.295
09/11/2017 0.290 0.290 0.280 0.290 1,071,2000.290
08/11/2017 0.275 0.290 0.275 0.290 4,542,0000.290
07/11/2017 0.270 0.280 0.270 0.280 777,0000.280
06/11/2017 0.270 0.280 0.270 0.275 450,0000.275
03/11/2017 0.275 0.280 0.270 0.275 370,2000.275
02/11/2017 0.280 0.285 0.270 0.275 6,905,9000.275
01/11/2017 0.285 0.285 0.285 0.285 200,2000.285
31/10/2017 0.285 0.290 0.280 0.280 829,9000.280
30/10/2017 0.290 0.290 0.280 0.280 609,9000.280
27/10/2017 0.285 0.295 0.280 0.290 3,455,2000.290
26/10/2017 0.285 0.285 0.280 0.280 262,8000.280
25/10/2017 0.290 0.290 0.275 0.285 775,8000.285
24/10/2017 0.300 0.305 0.280 0.285 745,5000.285
23/10/2017 0.285 0.305 0.280 0.300 3,170,8000.300
20/10/2017 0.290 0.290 0.280 0.280 541,5000.280
19/10/2017 0.300 0.305 0.290 0.295 2,041,0000.295
17/10/2017 0.310 0.315 0.300 0.300 2,757,5000.300
16/10/2017 0.300 0.315 0.300 0.310 4,223,5000.310
13/10/2017 0.295 0.305 0.290 0.300 1,928,7000.300
12/10/2017 0.285 0.300 0.285 0.295 5,419,6000.295
11/10/2017 0.275 0.290 0.275 0.285 11,578,2000.285
10/10/2017 0.275 0.285 0.275 0.275 150,6000.275
09/10/2017 0.280 0.280 0.280 0.280 183,3000.280
06/10/2017 0.285 0.285 0.280 0.285 124,6000.285
05/10/2017 0.285 0.285 0.280 0.280 217,6000.280
04/10/2017 0.280 0.285 0.275 0.285 447,2000.285
03/10/2017 0.280 0.285 0.275 0.280 465,7000.280
02/10/2017 0.290 0.290 0.280 0.285 2,309,9000.285
29/09/2017 0.285 0.290 0.280 0.290 1,125,2000.290
28/09/2017 0.280 0.285 0.280 0.285 673,8000.285
27/09/2017 0.290 0.295 0.285 0.285 3,095,9000.285
26/09/2017 0.285 0.295 0.285 0.290 3,607,7000.290
25/09/2017 0.285 0.290 0.275 0.290 1,505,1000.290
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

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