Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	18.900	20.180	17.010	17.520	17.318	84,112,031
2022-11-02	20.010	21.380	18.320	18.900	18.682	77,078,016
2022-11-01	18.300	19.840	18.300	19.840	19.611	61,222,898
2022-10-31	15.010	18.040	15.010	18.040	17.832	63,642,207
2022-10-28	15.510	16.400	15.510	16.400	16.211	17,122,811
2022-10-27	13.380	14.910	13.300	14.910	14.738	11,252,680
2022-10-26	12.990	13.660	12.950	13.550	13.394	13,443,360
2022-10-25	13.500	13.600	12.960	12.990	12.840	11,677,690
2022-10-24	13.300	13.820	13.270	13.700	13.542	15,888,660
2022-10-21	13.520	13.980	13.080	13.580	13.423	23,485,471
2022-10-20	12.060	13.320	11.970	13.320	13.166	13,966,420
2022-10-19	12.220	12.390	12.100	12.110	11.970	3,924,720
2022-10-18	12.500	12.690	12.230	12.300	12.158	5,543,300
2022-10-17	12.190	12.650	11.970	12.590	12.445	4,433,427
2022-10-14	12.120	12.280	12.060	12.220	12.079	3,594,800
2022-10-13	11.750	12.200	11.700	12.050	11.911	4,405,940
2022-10-12	11.440	11.880	11.210	11.850	11.713	3,986,400
2022-10-11	11.320	11.380	11.190	11.300	11.170	2,613,882
2022-10-10	11.770	11.840	11.110	11.240	11.110	3,298,359
2022-09-30	11.990	11.990	11.750	11.750	11.614	2,673,680
2022-09-29	12.130	12.250	11.850	12.000	11.862	3,309,540
2022-09-28	12.540	12.550	12.020	12.030	11.891	3,651,000
2022-09-27	12.420	12.540	12.270	12.530	12.385	3,567,780
2022-09-26	12.360	12.460	12.200	12.290	12.148	2,968,742
2022-09-23	12.850	12.950	12.400	12.490	12.346	4,090,320
2022-09-22	12.880	13.090	12.850	12.900	12.751	3,214,024
2022-09-21	12.750	13.070	12.540	13.000	12.850	3,991,338
2022-09-20	12.820	12.990	12.720	12.870	12.722	3,264,082
2022-09-19	12.840	12.900	12.550	12.650	12.504	3,714,832
2022-09-16	13.130	13.250	12.820	12.820	12.672	4,202,474
2022-09-15	13.790	13.850	12.940	13.140	12.988	6,841,038
2022-09-14	13.690	13.900	13.500	13.710	13.552	4,210,059
2022-09-13	13.980	14.260	13.880	13.950	13.789	4,729,419
2022-09-09	14.200	14.340	13.730	13.870	13.710	6,089,858
2022-09-08	14.880	14.960	14.150	14.150	13.987	8,792,435
2022-09-07	14.500	15.150	14.410	14.790	14.619	10,472,640
2022-09-06	14.830	14.880	14.240	14.600	14.432	7,616,212
2022-09-05	14.850	15.010	14.430	14.620	14.451	9,217,260
2022-09-02	14.260	15.240	14.260	15.090	14.916	10,452,250
2022-09-01	14.380	14.660	14.330	14.380	14.214	5,829,860
2022-08-31	14.700	14.980	14.180	14.280	14.115	9,037,740
2022-08-30	14.850	15.250	14.670	15.050	14.876	11,516,440
2022-08-29	15.010	15.280	14.700	14.730	14.560	9,990,041
2022-08-26	15.800	16.290	15.210	15.380	15.203	13,128,760
2022-08-25	16.500	16.670	15.440	15.800	15.618	20,739,520
2022-08-24	16.690	17.800	16.550	16.880	16.685	24,286,740
2022-08-23	16.600	17.350	16.550	16.790	16.596	19,485,131
2022-08-22	17.880	18.460	16.900	17.040	16.843	31,071,699
2022-08-19	17.050	18.730	16.830	18.730	18.514	35,983,539
2022-08-18	16.700	17.230	16.530	17.030	16.833	18,736,789
2022-08-17	16.280	17.550	16.060	17.240	17.041	29,180,359
2022-08-16	16.830	17.110	16.290	16.420	16.231	25,098,311
2022-08-15	16.640	17.500	16.640	16.810	16.616	26,847,420
2022-08-12	17.620	18.900	16.770	16.850	16.656	48,404,000
2022-08-11	16.160	17.620	16.160	17.620	17.417	39,913,422
2022-08-10	15.680	16.870	15.660	16.020	15.835	31,304,471
2022-08-09	15.980	17.330	15.300	16.870	16.675	43,199,289
2022-08-08	14.680	15.750	14.210	15.750	15.568	28,601,230
2022-08-05	13.060	14.320	13.000	14.320	14.155	16,231,660
2022-08-04	12.760	13.150	12.760	13.020	12.870	4,116,987

← NewerPage 17 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.