Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	19.320	19.990	18.290	18.590	18.375	69,542,062
2023-02-02	17.900	19.000	17.790	19.000	18.781	30,984,779
2023-02-01	15.660	17.270	15.580	17.270	17.071	24,950,320
2023-01-31	15.910	15.990	15.320	15.700	15.519	24,504,961
2023-01-30	15.950	16.480	15.800	16.430	16.240	19,755,471
2023-01-20	15.900	16.040	15.550	15.730	15.548	9,273,880
2023-01-19	15.570	15.980	15.530	15.750	15.568	10,829,460
2023-01-18	15.480	15.930	15.450	15.720	15.539	13,078,060
2023-01-17	15.400	16.390	15.370	15.780	15.598	17,934,240
2023-01-16	15.510	15.850	15.300	15.670	15.489	11,389,010
2023-01-13	15.870	15.880	15.270	15.400	15.222	13,805,110
2023-01-12	16.040	16.310	15.570	15.720	15.539	19,142,160
2023-01-11	16.180	16.830	15.920	15.920	15.736	28,305,971
2023-01-10	16.050	17.370	15.880	16.260	16.072	33,185,539
2023-01-09	15.990	16.270	15.600	16.200	16.013	23,427,820
2023-01-06	15.810	16.150	15.590	15.990	15.805	26,608,330
2023-01-05	15.790	16.140	15.370	15.800	15.618	37,927,480
2023-01-04	14.100	15.370	14.030	15.370	15.193	11,716,200
2023-01-03	13.580	14.030	13.380	13.970	13.809	10,292,080
2022-12-30	13.280	13.710	13.280	13.630	13.473	9,376,893
2022-12-29	14.130	14.280	13.400	13.400	13.245	17,929,760
2022-12-28	14.900	15.030	14.300	14.300	14.135	15,415,820
2022-12-27	15.300	15.480	14.660	15.160	14.985	18,202,141
2022-12-26	14.880	15.750	14.800	15.430	15.252	16,481,750
2022-12-23	15.730	16.030	15.150	15.180	15.005	21,540,449
2022-12-22	15.660	16.190	14.810	16.160	15.974	27,740,670
2022-12-21	16.010	16.300	15.430	15.500	15.321	22,054,141
2022-12-20	15.880	16.660	15.860	16.300	16.112	29,727,730
2022-12-19	15.700	16.810	15.560	16.240	16.053	32,477,119
2022-12-16	15.950	16.290	15.350	15.850	15.667	28,623,840
2022-12-15	15.160	17.170	15.150	16.130	15.944	54,833,059
2022-12-14	14.600	15.610	14.600	15.610	15.430	41,185,699
2022-12-13	14.500	14.600	14.150	14.190	14.026	7,269,885
2022-12-12	14.380	14.690	14.100	14.630	14.461	8,016,268
2022-12-09	14.500	14.750	14.390	14.460	14.293	6,649,834
2022-12-08	14.800	14.860	14.410	14.480	14.313	8,369,500
2022-12-07	15.000	15.010	14.670	14.810	14.639	12,975,870
2022-12-06	14.600	15.140	14.530	15.140	14.965	20,244,391
2022-12-05	14.430	14.720	14.370	14.650	14.481	10,453,690
2022-12-02	14.240	14.580	14.180	14.430	14.263	8,697,864
2022-12-01	14.390	14.650	14.210	14.340	14.175	11,586,230
2022-11-30	14.180	14.450	14.070	14.310	14.145	10,995,590
2022-11-29	13.880	14.180	13.880	14.150	13.987	7,601,748
2022-11-28	13.730	14.040	13.710	13.940	13.779	5,086,808
2022-11-25	14.000	14.210	13.870	13.870	13.710	7,494,717
2022-11-24	13.980	14.210	13.850	14.090	13.927	7,528,338
2022-11-23	14.500	14.640	13.710	14.050	13.888	14,783,180
2022-11-22	14.750	15.050	14.500	14.630	14.461	13,546,000
2022-11-21	14.330	14.730	14.330	14.680	14.511	8,002,100
2022-11-18	14.990	15.210	14.400	14.480	14.313	16,093,980
2022-11-17	14.930	15.170	14.750	15.120	14.946	14,682,240
2022-11-16	15.190	15.320	14.910	14.930	14.758	16,359,540
2022-11-15	14.600	15.430	14.520	15.350	15.173	25,642,510
2022-11-14	15.100	15.280	14.600	14.640	14.471	26,056,170
2022-11-11	15.850	16.060	15.330	15.510	15.331	28,678,660
2022-11-10	15.980	16.420	15.590	15.610	15.430	37,160,754
2022-11-09	15.560	17.100	15.390	16.530	16.339	48,217,352
2022-11-08	15.440	15.600	15.230	15.560	15.380	24,289,301
2022-11-07	15.370	15.780	15.330	15.560	15.380	36,550,207
2022-11-04	16.010	16.680	15.780	15.910	15.726	62,043,461

← NewerPage 16 of 21 · 1,218 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.