If you invested ¥1000 in Xiamen C&D Inc. (600153.SS) 10 years ago, it would be worth ¥1,158.85 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,612.32, while ¥1000 invested 1 year ago would be worth ¥810.56. This corresponds to total returns of 15.89%, 61.23%, -18.94%, respectively, with annualized returns of 1.48%, 10.02%, -18.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.25 | 8.9 | 8.9 | 9.3 | 8.87 | 21.67M |
| August 20, 2026 | 8.8 | 9.15 | 9.15 | 9.26 | 8.8 | 31.6M |
| August 19, 2026 | 8.72 | 8.84 | 8.84 | 8.87 | 8.7 | 18.01M |
| August 18, 2026 | 8.73 | 8.72 | 8.72 | 8.87 | 8.7 | 12.81M |
| August 17, 2026 | 8.72 | 8.74 | 8.74 | 8.77 | 8.62 | 12.66M |
| August 14, 2026 | 8.87 | 8.73 | 8.73 | 8.93 | 8.73 | 10.26M |
| August 13, 2026 | 8.92 | 8.87 | 8.87 | 9 | 8.73 | 18.87M |
| August 12, 2026 | 8.72 | 8.94 | 8.94 | 8.98 | 8.7 | 22.3M |
| August 11, 2026 | 8.68 | 8.72 | 8.72 | 8.8 | 8.65 | 12.16M |
| August 10, 2026 | 8.63 | 8.7 | 8.7 | 8.8 | 8.63 | 15.99M |
| August 07, 2026 | 8.7 | 8.63 | 8.63 | 8.71 | 8.56 | 19.23M |
| August 06, 2026 | 8.79 | 8.71 | 8.71 | 8.83 | 8.55 | 26.89M |
| August 05, 2026 | 8.86 | 8.8 | 8.8 | 8.87 | 8.77 | 15.94M |
| August 04, 2026 | 9.13 | 8.85 | 8.85 | 9.16 | 8.82 | 29.87M |
| August 03, 2026 | 8.98 | 9.13 | 9.13 | 9.25 | 8.95 | 25.16M |
| July 31, 2026 | 9.1 | 8.98 | 8.98 | 9.1 | 8.8 | 26.11M |
| July 30, 2026 | 8.98 | 9.08 | 9.08 | 9.18 | 8.97 | 20.25M |
| July 29, 2026 | 8.84 | 8.98 | 8.98 | 9.1 | 8.81 | 24.91M |
| July 28, 2026 | 8.83 | 8.84 | 8.84 | 8.99 | 8.68 | 19.05M |
| July 27, 2026 | 8.49 | 8.79 | 8.79 | 8.85 | 8.49 | 27.99M |
| July 24, 2026 | 8.65 | 8.56 | 8.56 | 8.74 | 8.56 | 12.23M |
| July 23, 2026 | 8.63 | 8.65 | 8.65 | 8.73 | 8.54 | 14.95M |
| July 22, 2026 | 8.61 | 8.63 | 8.63 | 8.66 | 8.42 | 22.6M |
| July 21, 2026 | 8.6 | 8.64 | 8.64 | 8.9 | 8.58 | 28.22M |
| July 20, 2026 | 8.65 | 8.58 | 8.58 | 8.73 | 8.46 | 26.12M |
| July 17, 2026 | 8.58 | 8.6 | 8.6 | 8.78 | 8.55 | 25.65M |
| July 16, 2026 | 8.49 | 8.59 | 8.59 | 8.65 | 8.36 | 19.67M |
| July 15, 2026 | 8.56 | 8.51 | 8.51 | 8.63 | 8.42 | 23.24M |
| July 14, 2026 | 8.41 | 8.52 | 8.52 | 8.6 | 8.41 | 13.6M |
| July 13, 2026 | 8.55 | 8.47 | 8.47 | 8.65 | 8.41 | 14.35M |
| July 10, 2026 | 8.6 | 8.58 | 8.58 | 8.69 | 8.42 | 13.85M |
| July 09, 2026 | 8.48 | 8.57 | 8.57 | 8.57 | 8.42 | 11.77M |
| July 08, 2026 | 8.45 | 8.51 | 8.51 | 8.57 | 8.35 | 13.36M |
| July 07, 2026 | 8.55 | 8.47 | 8.47 | 8.6 | 8.32 | 18.17M |
| July 06, 2026 | 8.21 | 8.58 | 8.58 | 8.64 | 8.16 | 24.28M |
| July 03, 2026 | 8.22 | 8.22 | 8.22 | 8.26 | 8.05 | 19.05M |
| July 02, 2026 | 7.95 | 8.15 | 8.15 | 8.23 | 7.93 | 26.61M |
| July 01, 2026 | 7.93 | 7.93 | 7.93 | 8.08 | 7.68 | 34.97M |
| June 30, 2026 | 8.12 | 7.93 | 7.93 | 8.14 | 7.83 | 26.1M |
| June 29, 2026 | 8.12 | 8.15 | 8.15 | 8.2 | 7.79 | 26.04M |
| June 26, 2026 | 8.4 | 8.08 | 8.08 | 8.4 | 8.04 | 28.39M |
| June 25, 2026 | 8.49 | 8.34 | 8.34 | 8.63 | 8.3 | 31.4M |
| June 24, 2026 | 8.78 | 8.53 | 8.53 | 8.88 | 8.37 | 31.65M |
| June 23, 2026 | 9.11 | 9.27 | 9.27 | 9.29 | 9.05 | 22.35M |
| June 22, 2026 | 8.98 | 9.11 | 9.11 | 9.14 | 8.91 | 23.06M |
| June 18, 2026 | 9.09 | 8.98 | 8.98 | 9.15 | 8.93 | 25.4M |
| June 17, 2026 | 9.3 | 9.09 | 9.09 | 9.4 | 9 | 29.78M |
| June 16, 2026 | 9.35 | 9.31 | 9.31 | 9.36 | 9.19 | 16.57M |
| June 15, 2026 | 9.59 | 9.29 | 9.29 | 9.68 | 9.25 | 23.06M |
| June 12, 2026 | 9.44 | 9.54 | 9.54 | 9.6 | 9.3 | 13.25M |
| June 11, 2026 | 9.37 | 9.37 | 9.37 | 9.44 | 9.27 | 10.55M |
| June 10, 2026 | 9.25 | 9.38 | 9.38 | 9.39 | 9.22 | 11.65M |
| June 09, 2026 | 9.44 | 9.31 | 9.31 | 9.47 | 9.01 | 30.74M |
| June 08, 2026 | 9.4 | 9.4 | 9.4 | 9.51 | 9.28 | 20.18M |
| June 05, 2026 | 9.7 | 9.51 | 9.51 | 9.86 | 9.48 | 21.05M |
| June 04, 2026 | 9.62 | 9.7 | 9.7 | 10.01 | 9.56 | 29.61M |
| June 03, 2026 | 9.77 | 9.62 | 9.62 | 9.81 | 9.54 | 19.89M |
| June 02, 2026 | 9.92 | 9.77 | 9.77 | 10.18 | 9.71 | 16.97M |
| June 01, 2026 | 9.64 | 9.93 | 9.93 | 10 | 9.51 | 37.79M |
| May 29, 2026 | 9.31 | 9.69 | 9.69 | 9.87 | 9.26 | 29.12M |