Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.770	11.260	10.730	11.080	10.893	4,047,294
2024-04-25	10.830	10.950	10.710	10.860	10.677	3,779,560
2024-04-24	10.420	11.110	10.350	10.950	10.765	5,437,390
2024-04-23	10.070	10.480	10.070	10.380	10.205	4,020,400
2024-04-22	10.140	10.400	9.710	10.110	9.939	4,500,998
2024-04-19	10.590	11.200	10.230	10.340	10.166	6,563,458
2024-04-18	10.370	10.620	10.070	10.310	10.136	4,417,700
2024-04-17	9.480	10.400	9.480	10.380	10.205	5,802,600
2024-04-16	10.050	10.100	9.010	9.290	9.133	6,426,600
2024-04-15	11.290	11.390	9.980	10.180	10.008	5,985,900
2024-04-12	11.190	11.420	11.130	11.150	10.962	2,572,367
2024-04-11	11.220	11.430	11.020	11.150	10.962	2,505,093
2024-04-10	11.810	11.820	11.100	11.270	11.080	3,039,200
2024-04-09	11.750	11.840	11.530	11.730	11.532	2,457,450
2024-04-08	12.150	12.150	11.550	11.570	11.375	3,021,035
2024-04-03	12.560	12.570	12.000	12.150	11.945	3,272,534
2024-04-02	12.750	12.750	12.430	12.570	12.358	3,916,334
2024-04-01	12.820	12.920	12.570	12.780	12.564	6,863,146
2024-03-29	12.120	13.040	12.000	12.950	12.732	8,100,400
2024-03-28	11.540	12.270	11.460	12.020	11.817	4,733,222
2024-03-27	12.140	12.290	11.510	11.550	11.355	4,792,534
2024-03-26	12.620	12.780	11.990	12.270	12.063	6,996,057
2024-03-25	13.310	13.550	12.910	12.960	12.741	3,774,600
2024-03-22	13.520	13.600	13.270	13.490	13.262	3,559,928
2024-03-21	13.480	13.730	13.300	13.590	13.361	5,401,520
2024-03-20	13.710	13.850	13.520	13.650	13.420	5,211,870
2024-03-19	13.300	14.160	13.230	13.700	13.469	8,336,600
2024-03-18	12.950	13.340	12.860	13.320	13.095	4,990,514
2024-03-15	12.720	12.860	12.540	12.850	12.633	3,421,000
2024-03-14	13.000	13.000	12.520	12.730	12.515	5,124,177
2024-03-13	12.920	13.160	12.800	13.020	12.800	5,173,203
2024-03-12	12.740	12.870	12.550	12.840	12.623	4,381,760
2024-03-11	12.690	12.850	12.390	12.840	12.623	4,796,117
2024-03-08	12.280	12.780	12.080	12.770	12.555	4,835,400
2024-03-07	12.530	12.650	12.120	12.180	11.975	3,006,913
2024-03-06	12.090	12.610	12.030	12.510	12.299	3,674,600
2024-03-05	12.400	12.560	12.150	12.210	12.004	3,671,013
2024-03-04	12.650	12.780	12.100	12.540	12.328	5,009,200
2024-03-01	12.110	12.700	12.110	12.650	12.437	5,363,600
2024-02-29	11.220	12.140	11.220	12.140	11.935	5,771,800
2024-02-28	13.280	13.370	11.230	11.490	11.296	9,993,750
2024-02-27	12.320	12.990	12.120	12.950	12.732	5,927,600
2024-02-26	12.120	12.620	12.010	12.300	12.092	6,487,437
2024-02-23	11.440	12.050	11.390	11.950	11.748	5,215,700
2024-02-22	10.690	11.340	10.690	11.320	11.129	4,698,533
2024-02-21	10.380	11.080	10.310	10.790	10.608	4,431,849
2024-02-20	10.250	10.580	10.070	10.520	10.343	4,616,217
2024-02-19	9.650	10.430	9.640	10.330	10.156	7,576,249
2024-02-08	8.300	9.620	8.060	9.560	9.399	7,452,765
2024-02-07	9.070	9.150	8.150	8.390	8.248	7,252,885
2024-02-06	8.780	9.460	8.140	9.210	9.055	6,043,249
2024-02-05	10.830	10.910	8.980	9.150	8.996	5,374,148
2024-02-02	11.700	12.090	10.460	10.840	10.657	4,020,770
2024-02-01	11.700	11.950	11.170	11.680	11.483	2,653,070
2024-01-31	12.510	12.600	11.700	11.730	11.532	2,727,770
2024-01-30	13.150	13.250	12.660	12.690	12.476	1,532,600
2024-01-29	13.900	14.550	13.280	13.310	13.085	2,156,200
2024-01-26	13.900	14.120	13.860	13.900	13.665	1,392,300
2024-01-25	13.320	13.940	13.210	13.940	13.705	1,928,204
2024-01-24	13.240	13.430	12.720	13.300	13.076	2,197,078

← NewerPage 11 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.