Shenzhen TXD Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.430	15.930	15.400	15.600	15.420	14,700,340
2023-07-28	16.200	16.200	15.490	15.820	15.637	23,811,689
2023-07-27	17.030	17.480	16.360	16.470	16.280	30,836,600
2023-07-26	18.010	18.110	16.820	17.690	17.486	36,864,680
2023-07-25	17.710	19.200	17.430	18.600	18.385	49,129,871
2023-07-24	17.020	18.680	16.860	17.650	17.446	50,550,113
2023-07-21	16.850	17.840	16.850	16.980	16.784	30,203,609
2023-07-20	17.460	17.500	16.620	17.110	16.913	24,256,480
2023-07-19	16.300	17.580	16.300	17.300	17.100	32,062,449
2023-07-18	17.030	18.430	16.810	16.870	16.675	36,298,832
2023-07-17	16.920	17.570	16.450	16.750	16.557	20,987,619
2023-07-14	16.990	17.090	16.500	16.680	16.488	26,417,279
2023-07-13	15.390	16.800	15.310	16.800	16.606	29,006,900
2023-07-12	15.410	15.840	15.230	15.270	15.094	7,971,600
2023-07-11	15.020	15.540	15.020	15.460	15.282	5,647,760
2023-07-10	15.280	15.350	14.980	15.050	14.876	4,883,520
2023-07-07	15.620	15.640	15.100	15.250	15.074	5,351,340
2023-07-06	15.420	15.990	15.270	15.640	15.460	7,262,900
2023-07-05	15.610	15.770	15.390	15.410	15.232	5,855,920
2023-07-04	15.610	15.780	15.510	15.680	15.499	6,067,740
2023-07-03	15.850	16.120	15.560	15.620	15.440	9,898,640
2023-06-30	15.300	16.140	15.200	15.950	15.766	14,178,100
2023-06-29	14.810	15.450	14.700	15.270	15.094	11,674,440
2023-06-28	15.540	15.550	14.460	14.880	14.708	13,302,280
2023-06-27	15.500	15.890	15.260	15.380	15.203	7,329,080
2023-06-26	15.810	15.980	15.220	15.300	15.123	11,168,040
2023-06-21	16.760	16.870	15.960	16.000	15.815	15,959,840
2023-06-20	16.510	17.130	16.310	16.760	16.567	27,787,520
2023-06-19	15.980	16.910	15.810	16.580	16.389	23,333,980
2023-06-16	15.650	16.280	15.440	16.080	15.894	13,801,600
2023-06-15	16.000	16.360	15.480	15.650	15.469	14,573,540
2023-06-14	16.190	16.340	15.880	15.960	15.776	12,731,320
2023-06-13	15.860	16.500	15.710	16.350	16.161	18,024,000
2023-06-12	16.400	16.510	16.010	16.070	15.885	16,616,801
2023-06-09	16.090	16.260	15.720	16.180	15.993	20,210,400
2023-06-08	16.350	16.970	15.800	16.230	16.043	33,963,320
2023-06-07	14.800	16.180	14.800	16.180	15.993	12,610,320
2023-06-06	15.350	15.450	14.630	14.710	14.540	9,423,419
2023-06-05	15.300	15.600	15.200	15.280	15.104	9,011,943
2023-06-02	15.440	15.690	15.200	15.460	15.282	10,928,240
2023-06-01	14.920	15.950	14.830	15.440	15.262	18,433,920
2023-05-31	14.600	15.300	14.390	15.140	14.965	16,356,280
2023-05-30	14.900	14.930	14.510	14.700	14.530	11,276,280
2023-05-29	14.860	15.280	14.730	15.100	14.926	18,189,910
2023-05-26	14.300	14.600	14.260	14.450	14.283	8,469,957
2023-05-25	14.280	14.600	14.100	14.360	14.194	7,706,580
2023-05-24	14.180	14.570	14.090	14.370	14.204	9,111,176
2023-05-23	14.720	14.730	14.240	14.420	14.254	12,317,910
2023-05-22	14.210	14.900	14.010	14.820	14.649	21,052,930
2023-05-19	14.070	15.140	14.040	14.250	14.086	19,161,381
2023-05-18	14.800	14.800	13.870	14.060	13.898	22,094,359
2023-05-17	13.170	14.310	13.160	14.310	14.145	7,109,692
2023-05-16	12.950	13.140	12.730	13.010	12.860	4,367,152
2023-05-15	12.920	12.970	12.720	12.970	12.820	3,666,254
2023-05-12	13.080	13.390	12.920	12.920	12.771	4,327,731
2023-05-11	12.990	13.130	12.980	13.070	12.919	2,703,289
2023-05-10	12.900	13.020	12.780	12.940	12.791	4,002,620
2023-05-09	13.160	13.400	12.990	13.020	12.870	4,582,918
2023-05-08	13.060	13.310	13.060	13.250	13.097	3,374,560
2023-05-05	13.360	13.430	13.030	13.060	12.909	4,042,360

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0400 CNY
2025-05-30	0.0404 CNY
2024-05-20	0.0800 CNY
2022-07-05	0.2240 CNY
2021-06-16	0.1200 CNY
2020-04-17	0.0600 CNY
2019-05-29	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.