Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.490	8.700	8.280	8.470	8.406	1,331,634
2024-07-24	8.600	8.900	8.420	8.510	8.446	1,285,000
2024-07-23	8.690	8.880	8.550	8.600	8.535	1,432,334
2024-07-22	8.530	8.800	8.440	8.760	8.694	1,445,400
2024-07-19	8.290	8.610	8.230	8.540	8.475	1,514,100
2024-07-18	8.420	8.510	8.090	8.320	8.257	1,715,904
2024-07-17	8.760	8.840	8.480	8.510	8.446	1,659,100
2024-07-16	8.710	8.850	8.610	8.770	8.704	1,287,434
2024-07-15	9.050	9.060	8.710	8.730	8.664	1,874,300
2024-07-12	9.290	9.330	9.020	9.050	8.982	1,478,800
2024-07-11	9.020	9.270	9.020	9.250	9.180	2,181,504
2024-07-10	9.020	9.050	8.810	8.870	8.803	1,327,050
2024-07-09	8.660	8.980	8.510	8.970	8.902	1,889,280
2024-07-08	9.040	9.040	8.700	8.750	8.684	1,641,870
2024-07-05	8.890	9.100	8.700	9.070	9.001	1,381,500
2024-07-04	9.220	9.330	8.860	8.920	8.853	1,646,200
2024-07-03	9.510	9.510	9.200	9.280	9.210	1,182,600
2024-07-02	9.390	9.630	9.350	9.510	9.438	1,550,420
2024-07-01	9.510	9.570	9.140	9.390	9.319	2,011,300
2024-06-28	9.420	9.730	9.350	9.570	9.498	2,113,900
2024-06-27	9.460	9.680	9.340	9.380	9.309	1,958,700
2024-06-26	9.050	9.510	8.880	9.490	9.418	2,399,900
2024-06-25	9.070	9.290	8.910	9.040	8.972	2,082,774
2024-06-24	9.640	9.700	9.050	9.080	9.011	3,018,769
2024-06-21	9.550	10.050	9.200	9.680	9.607	3,343,020
2024-06-20	9.900	9.900	9.520	9.540	9.468	1,793,052
2024-06-19	9.940	10.030	9.830	9.850	9.776	1,456,436
2024-06-18	9.530	9.900	9.380	9.850	9.776	2,304,296
2024-06-17	9.570	9.680	9.360	9.500	9.428	1,638,000
2024-06-14	9.370	9.580	9.120	9.530	9.458	1,661,450
2024-06-13	9.430	9.530	9.300	9.370	9.299	1,868,900
2024-06-12	9.280	9.480	9.280	9.420	9.349	1,472,250
2024-06-11	9.200	9.300	8.800	9.260	9.190	1,815,904
2024-06-07	8.900	9.230	8.830	9.150	9.081	2,658,660
2024-06-06	9.390	9.530	8.620	8.760	8.694	3,458,200
2024-06-05	9.580	9.580	9.160	9.360	9.289	2,057,400
2024-06-04	9.930	9.970	9.360	9.520	9.448	3,352,830
2024-06-03	10.380	10.400	9.920	9.990	9.914	3,098,000
2024-05-31	10.070	10.500	10.070	10.430	10.351	2,803,804
2024-05-30	10.050	10.120	9.830	10.070	9.994	1,422,204
2024-05-29	10.090	10.240	9.980	10.040	9.964	1,520,600
2024-05-28	10.030	10.180	9.810	10.020	9.944	1,625,300
2024-05-27	10.190	10.200	9.710	10.030	9.954	2,052,900
2024-05-24	10.180	10.350	9.970	9.980	9.905	1,529,000
2024-05-23	10.440	10.440	10.100	10.190	10.113	1,721,190
2024-05-22	10.290	10.440	10.140	10.440	10.361	1,450,500
2024-05-21	10.420	10.520	10.220	10.290	10.212	1,804,400
2024-05-20	10.570	10.680	10.410	10.480	10.401	2,005,000
2024-05-17	10.480	10.660	10.300	10.660	10.480	2,011,868
2024-05-16	10.280	10.480	10.250	10.440	10.264	1,898,490
2024-05-15	10.350	10.500	10.100	10.200	10.028	1,537,900
2024-05-14	10.150	10.360	10.080	10.290	10.116	1,868,970
2024-05-13	10.410	10.410	10.010	10.150	9.979	2,202,400
2024-05-10	10.800	10.800	10.380	10.440	10.264	2,099,677
2024-05-09	10.630	10.910	10.550	10.810	10.628	2,040,604
2024-05-08	11.000	11.010	10.600	10.640	10.461	2,653,800
2024-05-07	10.880	11.150	10.780	11.070	10.883	2,856,190
2024-05-06	10.790	10.960	10.750	10.880	10.696	3,625,900
2024-04-30	10.770	10.900	10.420	10.670	10.490	3,887,030
2024-04-29	10.850	10.890	10.420	10.780	10.598	7,570,190

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0500 CNY
2025-06-04	0.0500 CNY
2024-05-20	0.1000 CNY
2023-06-08	0.1000 CNY
2022-05-27	0.0500 CNY
2021-05-28	0.0500 CNY
2020-05-29	0.0500 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.