If you invested ¥1000 in Xiamen C&D Inc. (600153.SS) 10 years ago, it would be worth ¥1,121.85 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,509.8, while ¥1000 invested 1 year ago would be worth ¥799.81. This corresponds to total returns of 12.19%, 50.98%, -20.02%, respectively, with annualized returns of 1.16%, 8.58%, -20.02%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 9.29 | 9.31 | 9.31 | 9.43 | 9.14 | 18.26M |
| May 27, 2026 | 9.51 | 9.31 | 9.31 | 9.51 | 9.16 | 28.93M |
| May 26, 2026 | 9.64 | 9.54 | 9.54 | 9.65 | 9.42 | 18.29M |
| May 25, 2026 | 9.42 | 9.6 | 9.6 | 9.76 | 9.41 | 22.42M |
| May 22, 2026 | 9.61 | 9.45 | 9.45 | 9.63 | 9.39 | 22.53M |
| May 21, 2026 | 9.74 | 9.55 | 9.55 | 9.97 | 9.52 | 25.74M |
| May 20, 2026 | 9.86 | 9.77 | 9.77 | 9.87 | 9.66 | 21.14M |
| May 19, 2026 | 9.76 | 9.93 | 9.93 | 9.94 | 9.75 | 21.34M |
| May 18, 2026 | 10.09 | 9.82 | 9.82 | 10.13 | 9.62 | 34.99M |
| May 15, 2026 | 10.17 | 10.13 | 10.13 | 10.27 | 10.07 | 20.68M |
| May 14, 2026 | 10.23 | 10.18 | 10.18 | 10.44 | 10.16 | 24.06M |
| May 13, 2026 | 10.4 | 10.28 | 10.28 | 10.67 | 10.18 | 39.37M |
| May 12, 2026 | 10.11 | 10.55 | 10.55 | 10.68 | 10.1 | 56.99M |
| May 11, 2026 | 9.92 | 10.21 | 10.21 | 10.35 | 9.85 | 42.86M |
| May 08, 2026 | 9.87 | 9.95 | 9.95 | 10.26 | 9.86 | 21.71M |
| May 07, 2026 | 9.88 | 9.97 | 9.97 | 9.99 | 9.83 | 20.06M |
| May 06, 2026 | 9.51 | 9.88 | 9.88 | 9.99 | 9.49 | 45.68M |
| April 30, 2026 | 9.41 | 9.51 | 9.51 | 9.64 | 9.38 | 25.77M |
| April 29, 2026 | 9.57 | 9.42 | 9.42 | 9.7 | 9.37 | 28.23M |
| April 28, 2026 | 9.12 | 9.5 | 9.5 | 9.63 | 9.11 | 54.54M |
| April 27, 2026 | 8.95 | 9 | 9 | 9.03 | 8.83 | 14.84M |
| April 24, 2026 | 8.96 | 8.95 | 8.95 | 9.02 | 8.86 | 12.82M |
| April 23, 2026 | 8.91 | 8.92 | 8.92 | 8.95 | 8.83 | 12.74M |
| April 22, 2026 | 8.75 | 8.91 | 8.91 | 8.92 | 8.69 | 16.83M |
| April 21, 2026 | 8.74 | 8.8 | 8.8 | 8.84 | 8.73 | 11.52M |
| April 20, 2026 | 8.99 | 8.73 | 8.73 | 9.02 | 8.72 | 22.19M |
| April 17, 2026 | 8.94 | 9 | 9 | 9.04 | 8.85 | 9.28M |
| April 16, 2026 | 9.06 | 8.96 | 8.96 | 9.12 | 8.94 | 13.61M |
| April 15, 2026 | 8.82 | 9.02 | 9.02 | 9.05 | 8.8 | 17.56M |
| April 14, 2026 | 8.68 | 8.84 | 8.84 | 8.9 | 8.61 | 19.71M |