Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.870	27.400	26.870	27.370	19.096	2,607,024
2022-02-08	26.690	26.880	26.260	26.870	18.747	3,129,889
2022-02-07	26.850	27.130	26.390	26.810	18.705	3,286,021
2022-01-28	25.910	26.720	25.860	26.280	18.335	5,023,651
2022-01-27	27.930	27.930	25.650	25.680	17.917	7,305,337
2022-01-26	27.300	27.950	27.060	27.360	19.089	3,686,119
2022-01-25	27.850	29.090	27.140	27.200	18.977	6,785,377
2022-01-24	27.060	27.800	26.940	27.560	19.229	2,623,558
2022-01-21	28.000	28.170	27.030	27.060	18.880	3,398,632
2022-01-20	28.610	29.070	27.980	28.030	19.556	3,453,658
2022-01-19	29.540	29.600	28.500	28.880	20.150	4,335,522
2022-01-18	30.170	30.480	29.400	29.530	20.603	3,900,398
2022-01-17	29.150	30.570	29.030	30.190	21.063	5,370,791
2022-01-14	29.350	29.900	29.100	29.160	20.345	4,331,531
2022-01-13	29.900	29.980	28.890	29.490	20.575	5,963,304
2022-01-12	29.770	30.030	29.480	29.510	20.589	4,230,492
2022-01-11	30.080	30.180	29.500	29.550	20.617	4,248,672
2022-01-10	29.500	30.290	29.360	30.060	20.973	4,923,473
2022-01-07	29.520	30.340	29.520	29.640	20.680	5,648,621
2022-01-06	29.300	29.970	29.020	29.580	20.638	3,924,058
2022-01-05	29.800	30.100	28.950	29.350	20.477	6,943,466
2022-01-04	29.550	30.130	29.320	29.860	20.833	5,260,915
2021-12-31	29.040	29.600	28.730	29.550	20.617	5,345,283
2021-12-30	28.410	29.170	28.410	29.010	20.240	5,109,956
2021-12-29	29.010	29.080	28.220	28.490	19.877	4,140,444
2021-12-28	28.400	29.150	28.400	28.490	19.877	4,417,509
2021-12-27	28.340	28.790	28.130	28.240	19.703	4,010,525
2021-12-24	28.450	28.790	28.390	28.520	19.898	4,473,890
2021-12-23	28.700	28.950	28.420	28.520	19.898	4,628,328
2021-12-22	28.190	28.850	28.010	28.660	19.996	5,807,010
2021-12-21	27.930	28.150	27.500	28.110	19.612	4,036,001
2021-12-20	27.850	28.400	27.770	27.920	19.480	4,830,057
2021-12-17	27.900	28.120	27.690	27.950	19.501	4,342,518
2021-12-16	28.120	28.270	27.870	28.050	19.570	3,978,262
2021-12-15	27.650	28.590	27.550	27.970	19.515	6,781,059
2021-12-14	27.500	28.200	27.410	27.850	19.431	4,937,868
2021-12-13	27.510	27.740	27.380	27.560	19.229	4,180,678
2021-12-10	27.120	27.760	26.960	27.520	19.201	6,000,887
2021-12-09	26.500	27.570	26.410	27.120	18.922	6,462,215
2021-12-08	26.110	26.540	26.050	26.490	18.482	3,846,876
2021-12-07	26.580	26.600	25.930	26.030	18.161	4,129,109
2021-12-06	27.260	27.430	26.320	26.340	18.377	6,339,151
2021-12-03	27.350	27.560	27.300	27.350	19.082	3,538,358
2021-12-02	27.800	27.930	27.300	27.350	19.082	4,813,968
2021-12-01	27.550	28.050	27.550	27.950	19.501	5,459,365
2021-11-30	27.390	27.920	27.340	27.520	19.201	4,438,148
2021-11-29	27.130	27.450	27.060	27.250	19.012	3,711,818
2021-11-26	27.810	28.100	27.400	27.560	19.229	4,928,421
2021-11-25	27.590	28.270	27.410	27.980	19.522	6,914,010
2021-11-24	27.450	27.690	27.200	27.540	19.215	5,099,638
2021-11-23	27.360	27.590	27.140	27.390	19.110	6,134,421
2021-11-22	26.630	27.430	26.630	27.350	19.082	8,528,768
2021-11-19	26.420	26.660	26.380	26.620	18.573	3,458,766
2021-11-18	26.950	26.950	26.420	26.450	18.454	4,106,642
2021-11-17	26.490	26.950	26.330	26.950	18.803	3,685,384
2021-11-16	27.240	27.240	26.500	26.640	18.587	5,384,392
2021-11-15	26.730	27.340	26.730	27.260	19.019	6,004,481
2021-11-12	26.790	26.880	26.350	26.730	18.649	4,873,364
2021-11-11	26.190	26.580	25.800	26.500	18.489	5,022,741
2021-11-10	26.280	26.590	25.930	26.200	18.280	3,888,196

← NewerPage 20 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.