China XLX Fertiliser Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.12	10.26	9.92	10.22	10.22	0.99%	2,614,432
May 29, 2026	10.02	10.12	9.80	10.12	10.12	1.20%	3,935,000
May 28, 2026	10.35	10.35	9.85	10.00	10.00	-1.67%	3,630,000
May 27, 2026	10.70	10.95	10.08	10.17	10.17	-2.77%	5,110,290
May 26, 2026	10.66	10.66	9.78	10.46	10.46	-1.88%	7,999,859
May 22, 2026	10.66	10.96	10.63	10.66	10.66	-	1,857,000
May 21, 2026	11.06	11.17	10.66	10.66	10.66	-3.18%	3,640,000
May 20, 2026	11.00	11.14	10.84	11.01	11.01	0.09%	4,065,000
May 19, 2026	10.89	11.05	10.73	11.00	11.00	1.10%	4,195,270
May 18, 2026	11.30	11.30	10.76	10.88	10.88	-2.86%	4,689,540
May 15, 2026	11.68	11.68	11.05	11.20	11.20	-4.11%	4,953,000
May 14, 2026	12.00	12.00	11.32	11.68	11.68	-0.93%	5,194,800
May 13, 2026	12.08	12.12	11.72	11.79	11.79	-2.24%	3,025,000
May 12, 2026	12.14	12.23	11.90	12.06	12.06	0.08%	3,107,000
May 11, 2026	12.33	12.62	11.90	12.05	12.05	-2.27%	5,845,000
May 8, 2026	12.58	12.88	12.18	12.33	12.33	-2.14%	4,981,000
May 7, 2026	12.46	12.75	12.19	12.60	12.60	0.88%	3,576,000
May 6, 2026	12.70	12.75	12.20	12.49	12.49	-1.89%	3,952,000
May 5, 2026	12.61	12.77	12.43	12.73	12.73	0.95%	6,998,000
May 4, 2026	11.10	12.62	11.10	12.61	12.61	14.32%	16,431,000
Apr 30, 2026	11.46	11.55	10.90	11.03	11.03	-3.75%	4,787,000
Apr 29, 2026	10.70	11.48	10.55	11.46	11.46	6.31%	7,279,000
Apr 28, 2026	10.75	10.90	10.46	10.78	10.78	0.28%	3,564,400
Apr 27, 2026	11.05	11.20	10.43	10.75	10.75	-2.71%	9,046,000
Apr 24, 2026	10.91	11.15	10.80	11.05	11.05	1.56%	3,342,167
Apr 23, 2026	11.17	11.26	10.58	10.88	10.88	-2.68%	4,455,000
Apr 22, 2026	11.68	11.76	11.03	11.18	11.18	-4.28%	5,957,729
Apr 21, 2026	11.34	12.22	11.20	11.68	11.68	3.00%	11,783,000
Apr 20, 2026	11.75	11.75	11.11	11.34	11.34	-4.55%	6,710,000
Apr 17, 2026	11.57	12.05	11.51	11.88	11.88	2.68%	5,071,000
Apr 16, 2026	11.64	11.64	10.90	11.57	11.57	3.49%	3,048,000
Apr 15, 2026	11.53	11.79	11.14	11.18	11.18	-4.61%	3,297,000
Apr 14, 2026	11.26	11.94	10.90	11.72	11.72	6.16%	8,129,951
Apr 13, 2026	11.20	11.44	10.80	11.04	11.04	-1.43%	4,751,000
Apr 10, 2026	11.00	11.23	10.92	11.20	11.20	1.82%	3,919,000
Apr 9, 2026	11.20	11.24	10.80	11.00	11.00	0.18%	4,096,000
Apr 8, 2026	10.91	11.09	10.50	10.98	10.98	-1.88%	4,698,000
Apr 2, 2026	11.58	11.58	11.01	11.19	11.19	-1.84%	2,024,000
Apr 1, 2026	11.00	11.59	10.85	11.40	11.40	4.49%	6,799,200
Mar 31, 2026	11.63	11.63	10.73	10.91	10.91	-5.46%	6,585,464
Mar 30, 2026	10.51	11.57	10.45	11.54	11.54	9.49%	7,519,823
Mar 27, 2026	10.36	10.63	10.20	10.54	10.54	1.84%	3,494,000
Mar 26, 2026	10.24	10.42	10.12	10.35	10.35	1.17%	3,363,000
Mar 25, 2026	10.12	10.31	9.90	10.23	10.23	0.99%	5,377,000
Mar 24, 2026	10.70	10.70	9.80	10.13	10.13	-5.33%	6,594,177
Mar 23, 2026	10.90	10.90	10.05	10.70	10.70	-2.28%	8,464,990
Mar 20, 2026	11.15	11.15	10.58	10.95	10.95	-1.53%	5,958,000
Mar 19, 2026	11.27	11.49	10.84	11.12	11.12	-0.98%	5,144,000
Mar 18, 2026	11.21	11.54	11.15	11.23	11.23	0.18%	2,689,590
Mar 17, 2026	11.71	11.71	11.19	11.21	11.21	-3.69%	3,941,413