If you invested ¥1000 in Xiamen C&D Inc. (600153.SS) 10 years ago, it would be worth ¥1,184.72 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,364.8, while ¥1000 invested 1 year ago would be worth ¥837.1. This corresponds to total returns of 18.47%, 36.48%, -16.29%, respectively, with annualized returns of 1.71%, 6.41%, -16.29%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.63 | 8.61 | 8.61 | 8.66 | 8.48 | 15.7M |
| October 20, 2026 | 8.73 | 8.6 | 8.6 | 8.78 | 8.56 | 15.64M |
| October 19, 2026 | 8.8 | 8.73 | 8.73 | 8.89 | 8.72 | 17.89M |
| October 16, 2026 | 8.64 | 8.84 | 8.84 | 8.91 | 8.56 | 23.87M |
| October 15, 2026 | 8.98 | 8.61 | 8.61 | 8.98 | 8.59 | 28.03M |
| October 14, 2026 | 8.98 | 9.02 | 9.02 | 9.09 | 8.97 | 13.43M |
| October 13, 2026 | 9.1 | 9 | 9 | 9.17 | 8.99 | 18.14M |
| October 12, 2026 | 9.06 | 9.09 | 9.09 | 9.15 | 9.03 | 25.38M |
| October 09, 2026 | 8.99 | 9.01 | 9.01 | 9.13 | 8.95 | 32.7M |
| October 08, 2026 | 8.78 | 8.96 | 8.96 | 9 | 8.76 | 31.07M |
| September 30, 2026 | 8.6 | 8.82 | 8.82 | 8.86 | 8.39 | 34.74M |
| September 29, 2026 | 8.46 | 8.65 | 8.65 | 8.7 | 8.45 | 26.3M |
| September 28, 2026 | 8.43 | 8.46 | 8.46 | 8.5 | 8.34 | 14.89M |
| September 24, 2026 | 8.64 | 8.43 | 8.43 | 8.7 | 8.36 | 20.65M |
| September 23, 2026 | 8.57 | 8.67 | 8.67 | 8.8 | 8.55 | 19.67M |
| September 22, 2026 | 8.45 | 8.58 | 8.58 | 8.63 | 8.44 | 19.07M |
| September 21, 2026 | 8.33 | 8.5 | 8.5 | 8.55 | 8.21 | 26.48M |
| September 18, 2026 | 8.23 | 8.37 | 8.37 | 8.39 | 8.2 | 18.23M |
| September 17, 2026 | 8.22 | 8.23 | 8.23 | 8.28 | 8.17 | 11.64M |
| September 16, 2026 | 8.39 | 8.24 | 8.24 | 8.39 | 8.15 | 17.62M |
| September 15, 2026 | 8.41 | 8.34 | 8.34 | 8.43 | 8.31 | 10.62M |
| September 11, 2026 | 8.52 | 8.49 | 8.49 | 8.55 | 8.34 | 19.76M |
| September 10, 2026 | 8.4 | 8.52 | 8.52 | 8.56 | 8.3 | 21.38M |
| September 09, 2026 | 8.42 | 8.42 | 8.42 | 8.47 | 8.32 | 11.87M |
| September 08, 2026 | 8.34 | 8.42 | 8.42 | 8.45 | 8.31 | 13.62M |
| September 07, 2026 | 8.47 | 8.34 | 8.34 | 8.53 | 8.29 | 23.72M |
| September 04, 2026 | 8.2 | 8.47 | 8.47 | 8.51 | 8.18 | 41.74M |
| September 03, 2026 | 8.13 | 8.21 | 8.21 | 8.37 | 8.12 | 32.27M |
| September 02, 2026 | 8.15 | 8.11 | 8.11 | 8.21 | 8.02 | 26.75M |
| September 01, 2026 | 8.21 | 8.14 | 8.14 | 8.26 | 7.92 | 36.75M |
| August 31, 2026 | 8.84 | 8.24 | 8.24 | 8.96 | 8.16 | 87.98M |
| August 28, 2026 | 9.01 | 8.76 | 8.76 | 9.15 | 8.68 | 44.04M |
| August 27, 2026 | 9.01 | 9.03 | 9.03 | 9.1 | 8.92 | 14.95M |
| August 26, 2026 | 8.76 | 9.07 | 9.07 | 9.1 | 8.72 | 24.17M |
| August 25, 2026 | 8.77 | 8.78 | 8.78 | 8.87 | 8.75 | 11.99M |
| August 24, 2026 | 8.92 | 8.79 | 8.79 | 8.95 | 8.75 | 17.25M |
| 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 |