Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.400	17.020	16.280	16.480	11.498	5,180,936
2022-05-10	16.040	16.330	15.730	16.320	11.386	3,424,118
2022-05-09	16.000	16.430	16.000	16.140	11.261	2,284,239
2022-05-06	15.970	16.350	15.910	16.190	11.296	2,685,223
2022-05-05	16.100	16.690	15.950	16.360	11.414	4,370,979
2022-04-29	15.140	16.500	15.140	16.250	11.338	8,022,302
2022-04-28	16.480	16.480	15.840	16.030	11.184	2,778,808
2022-04-27	15.910	16.640	15.500	16.570	11.561	4,403,778
2022-04-26	16.750	16.950	15.900	16.110	11.240	3,430,633
2022-04-25	17.980	17.980	16.760	16.800	11.721	3,310,404
2022-04-22	18.530	18.620	18.200	18.290	12.761	1,918,029
2022-04-21	19.130	19.400	18.540	18.540	12.935	2,330,579
2022-04-20	19.360	19.630	19.090	19.180	13.382	2,343,039
2022-04-19	19.220	19.690	19.020	19.290	13.459	3,444,255
2022-04-18	18.690	19.210	18.390	19.130	13.347	3,112,017
2022-04-15	20.200	20.200	19.070	19.080	13.312	9,065,780
2022-04-14	20.690	21.500	20.530	21.190	14.784	2,932,373
2022-04-13	20.950	20.960	20.420	20.680	14.428	1,354,448
2022-04-12	20.100	20.990	19.970	20.900	14.582	2,404,860
2022-04-11	21.040	21.050	19.910	20.140	14.052	2,770,179
2022-04-08	21.420	21.460	20.700	21.090	14.714	1,765,917
2022-04-07	21.930	21.930	21.000	21.070	14.701	2,157,692
2022-04-06	21.900	21.940	21.610	21.710	15.147	1,738,949
2022-04-01	21.700	21.950	21.410	21.910	15.287	2,270,379
2022-03-31	21.540	22.090	21.300	21.730	15.161	2,670,376
2022-03-30	21.200	21.560	21.150	21.540	15.028	2,899,334
2022-03-29	21.530	21.540	20.690	20.700	14.442	2,385,039
2022-03-28	21.630	21.650	21.150	21.290	14.854	2,630,453
2022-03-25	22.110	22.240	21.720	21.770	15.189	1,495,059
2022-03-24	22.390	22.400	21.850	22.010	15.356	2,360,125
2022-03-23	22.500	22.550	22.290	22.390	15.621	1,297,546
2022-03-22	22.460	22.610	22.230	22.360	15.601	1,336,784
2022-03-21	22.450	22.650	22.160	22.460	15.670	2,538,420
2022-03-18	22.540	22.960	22.100	22.410	15.635	2,913,665
2022-03-17	22.400	22.800	22.280	22.680	15.824	4,127,053
2022-03-16	22.200	22.440	21.180	22.290	15.552	2,917,863
2022-03-15	22.550	22.670	21.700	21.790	15.203	2,995,189
2022-03-14	23.920	23.920	22.820	22.840	15.935	3,011,539
2022-03-11	23.800	23.960	23.130	23.940	16.703	2,430,636
2022-03-10	24.300	24.480	23.850	23.910	16.682	2,602,343
2022-03-09	24.460	24.610	23.010	23.790	16.598	3,147,148
2022-03-08	24.700	25.130	23.920	24.280	16.940	3,190,279
2022-03-07	25.560	25.800	24.650	24.790	17.296	3,833,088
2022-03-04	25.990	26.160	25.560	25.640	17.889	2,500,195
2022-03-03	26.180	26.350	25.960	26.010	18.147	2,472,874
2022-03-02	26.110	26.240	25.880	26.080	18.196	2,487,842
2022-03-01	26.360	26.490	25.960	26.180	18.266	2,919,623
2022-02-28	26.570	26.800	25.840	26.360	18.391	2,505,531
2022-02-25	26.270	26.870	26.270	26.570	18.538	2,693,599
2022-02-24	27.160	27.200	25.790	26.120	18.224	4,624,246
2022-02-23	26.510	27.110	26.510	27.040	18.866	2,894,996
2022-02-22	26.870	26.870	26.370	26.430	18.440	2,489,730
2022-02-21	26.760	27.120	26.760	27.070	18.887	1,893,569
2022-02-18	26.520	26.780	26.430	26.770	18.677	1,531,199
2022-02-17	27.020	27.140	26.660	26.700	18.629	2,441,026
2022-02-16	26.700	27.080	26.660	27.040	18.866	2,493,518
2022-02-15	26.310	26.660	26.240	26.520	18.503	1,777,403
2022-02-14	26.360	26.660	26.300	26.410	18.426	1,491,821
2022-02-11	26.960	27.100	26.510	26.560	18.531	2,605,312
2022-02-10	27.390	27.410	26.940	27.120	18.922	2,346,777

← NewerPage 19 of 21 · 1,219 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.