Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.740	13.160	12.730	12.780	12.633	4,226,020
2022-08-02	13.310	13.320	12.500	12.740	12.593	6,551,540
2022-08-01	13.180	13.490	12.910	13.360	13.206	4,227,220
2022-07-29	13.420	13.580	13.160	13.190	13.038	5,670,480
2022-07-28	13.620	13.810	13.380	13.490	13.334	13,968,340
2022-07-27	13.510	14.390	13.350	13.610	13.453	21,190,150
2022-07-26	13.000	13.130	12.760	13.080	12.929	2,464,119
2022-07-25	12.900	13.130	12.890	13.010	12.860	2,294,240
2022-07-22	13.030	13.150	12.860	13.020	12.870	3,412,520
2022-07-21	12.800	13.150	12.720	12.970	12.820	3,909,846
2022-07-20	12.450	12.930	12.450	12.850	12.702	3,974,126
2022-07-19	12.350	12.480	12.230	12.470	12.326	2,429,120
2022-07-18	12.070	12.360	12.020	12.340	12.198	3,272,079
2022-07-15	12.080	12.300	11.850	12.090	11.951	4,504,662
2022-07-14	12.460	12.550	12.410	12.430	12.287	2,347,027
2022-07-13	12.350	12.630	12.320	12.450	12.306	1,754,371
2022-07-12	12.850	12.900	12.380	12.390	12.247	3,502,782
2022-07-11	13.050	13.050	12.640	12.750	12.603	2,928,020
2022-07-08	12.850	13.440	12.820	13.050	12.899	4,343,924
2022-07-07	12.940	12.980	12.740	12.860	12.712	2,972,205
2022-07-06	13.070	13.450	12.720	12.940	12.791	5,365,711
2022-07-05	13.450	13.450	12.850	13.000	12.850	5,425,500
2022-07-04	18.960	19.040	18.540	18.930	13.207	6,099,419
2022-07-01	19.360	19.700	18.700	18.950	13.221	12,787,065
2022-06-30	20.330	21.490	19.470	19.900	13.884	17,740,134
2022-06-29	20.050	20.180	19.540	19.540	13.633	4,426,752
2022-06-28	20.050	20.150	19.800	20.110	14.031	4,011,630
2022-06-27	19.790	20.130	19.450	19.850	13.849	6,330,195
2022-06-24	19.440	20.370	19.180	19.540	13.633	9,998,576
2022-06-23	18.400	18.890	18.240	18.880	13.173	4,634,244
2022-06-22	18.740	18.780	18.310	18.330	12.789	3,613,515
2022-06-21	18.600	18.880	18.350	18.860	13.159	5,480,340
2022-06-20	17.940	18.600	17.900	18.470	12.886	5,818,596
2022-06-17	17.870	17.970	17.500	17.960	12.531	3,023,014
2022-06-16	17.720	18.050	17.680	17.870	12.468	3,427,198
2022-06-15	17.620	18.050	17.350	17.760	12.391	4,992,258
2022-06-14	17.510	17.510	16.850	17.500	12.210	4,029,172
2022-06-13	17.530	17.790	17.420	17.590	12.273	3,034,079
2022-06-10	17.220	17.680	17.160	17.610	12.286	2,737,657
2022-06-09	17.830	17.830	17.230	17.310	12.077	3,152,099
2022-06-08	18.000	18.080	17.410	17.800	12.419	3,946,740
2022-06-07	18.160	18.180	17.730	17.890	12.482	3,805,236
2022-06-06	17.800	18.180	17.720	18.060	12.600	5,083,843
2022-06-02	17.580	17.820	17.330	17.780	12.405	4,577,558
2022-06-01	17.200	17.700	17.190	17.550	12.245	5,292,836
2022-05-31	16.800	17.280	16.580	17.280	12.056	4,678,991
2022-05-30	17.000	17.080	16.660	16.860	11.763	2,143,141
2022-05-27	17.100	17.250	16.700	16.820	11.735	2,372,041
2022-05-26	16.730	17.050	16.420	16.910	11.798	3,470,864
2022-05-25	16.650	16.840	16.420	16.730	11.673	2,981,405
2022-05-24	17.290	17.360	16.550	16.600	11.582	4,625,718
2022-05-23	17.200	17.300	16.950	17.290	12.063	3,231,584
2022-05-20	16.970	17.090	16.770	17.090	11.924	3,705,056
2022-05-19	16.440	16.840	16.320	16.810	11.728	2,679,485
2022-05-18	16.700	16.920	16.510	16.760	11.693	2,697,190
2022-05-17	16.660	16.670	16.270	16.600	11.582	2,353,574
2022-05-16	16.900	17.080	16.500	16.660	11.624	3,121,573
2022-05-13	17.000	17.090	16.580	16.800	11.721	3,964,373
2022-05-12	16.350	17.120	16.350	16.950	11.826	4,696,214
2022-05-11	16.400	17.020	16.280	16.480	11.498	5,180,936

← NewerPage 18 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.