Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.360	13.360	13.000	13.220	12.997	2,033,700
2024-01-22	14.150	14.350	13.190	13.300	13.076	2,386,800
2024-01-19	14.360	14.510	14.150	14.160	13.921	1,302,702
2024-01-18	14.430	14.490	13.910	14.370	14.128	1,755,402
2024-01-17	14.780	14.820	14.410	14.420	14.177	1,187,350
2024-01-16	14.900	14.970	14.540	14.750	14.501	1,876,300
2024-01-15	14.800	14.950	14.670	14.850	14.599	1,122,200
2024-01-12	15.070	15.070	14.850	14.890	14.639	1,209,500
2024-01-11	14.660	15.100	14.580	15.040	14.786	1,381,200
2024-01-10	14.900	14.950	14.470	14.640	14.393	1,619,700
2024-01-09	14.880	15.200	14.850	14.970	14.717	1,724,300
2024-01-08	15.050	15.270	14.810	14.810	14.560	1,705,500
2024-01-05	15.680	15.680	15.100	15.190	14.934	2,238,270
2024-01-04	15.950	16.080	15.520	15.600	15.337	3,106,300
2024-01-03	15.710	15.780	15.460	15.590	15.327	1,289,500
2024-01-02	15.850	15.940	15.720	15.750	15.484	1,354,500
2023-12-29	15.380	15.870	15.280	15.810	15.543	1,870,400
2023-12-28	15.180	15.440	14.960	15.350	15.091	1,500,800
2023-12-27	14.980	15.200	14.900	15.180	14.924	1,254,132
2023-12-26	15.310	15.310	14.890	14.930	14.678	1,388,934
2023-12-25	15.260	15.520	15.160	15.290	15.032	1,334,100
2023-12-22	15.530	15.550	15.190	15.280	15.022	1,549,370
2023-12-21	15.500	15.660	15.140	15.530	15.268	1,720,300
2023-12-20	15.700	15.860	15.500	15.500	15.238	1,520,000
2023-12-19	15.550	15.700	15.450	15.630	15.366	1,453,278
2023-12-18	15.730	15.760	15.450	15.510	15.248	1,597,300
2023-12-15	15.880	16.130	15.710	15.760	15.494	1,462,000
2023-12-14	16.000	16.220	15.860	15.910	15.642	1,222,600
2023-12-13	16.050	16.200	15.940	15.980	15.710	1,752,300
2023-12-12	16.020	16.110	15.890	16.070	15.799	1,733,800
2023-12-11	15.830	16.050	15.590	16.020	15.750	2,371,478
2023-12-08	16.010	16.180	15.820	15.900	15.632	1,739,712
2023-12-07	15.800	16.050	15.800	15.930	15.661	1,951,700
2023-12-06	15.960	16.090	15.790	15.860	15.592	2,293,949
2023-12-05	16.460	16.460	15.900	15.920	15.651	2,078,000
2023-12-04	16.560	16.560	16.300	16.420	16.143	2,035,700
2023-12-01	16.530	16.540	16.030	16.430	16.153	2,605,600
2023-11-30	16.550	16.610	16.160	16.570	16.290	2,228,100
2023-11-29	16.630	16.760	16.450	16.650	16.369	2,057,800
2023-11-28	16.380	16.720	16.380	16.640	16.359	2,289,472
2023-11-27	16.100	16.530	16.100	16.480	16.202	3,041,802
2023-11-24	16.900	16.950	16.130	16.220	15.946	3,555,300
2023-11-23	16.740	17.020	16.660	16.870	16.585	2,755,300
2023-11-22	16.930	17.060	16.720	16.730	16.448	2,786,500
2023-11-21	17.440	17.560	16.970	17.000	16.713	3,574,260
2023-11-20	17.460	17.560	17.300	17.440	17.146	2,501,200
2023-11-17	17.190	17.480	17.120	17.460	17.165	3,343,700
2023-11-16	17.000	17.740	16.960	17.220	16.929	4,818,093
2023-11-15	17.210	17.270	16.870	17.100	16.811	3,464,500
2023-11-14	17.000	17.220	16.930	17.140	16.851	3,746,900
2023-11-13	16.880	17.050	16.660	17.040	16.753	4,082,352
2023-11-10	16.670	17.040	16.550	16.790	16.507	3,578,500
2023-11-09	16.730	17.110	16.580	16.710	16.428	3,204,374
2023-11-08	16.760	16.950	16.550	16.750	16.467	3,744,037
2023-11-07	16.510	16.840	16.360	16.740	16.458	5,001,672
2023-11-06	16.100	16.670	15.990	16.610	16.330	6,880,391
2023-11-03	15.450	16.130	15.440	16.020	15.750	7,367,896
2023-11-02	15.870	16.030	15.400	15.400	15.140	5,918,390
2023-11-01	16.130	16.260	15.770	15.920	15.651	6,203,426
2023-10-31	16.210	16.400	16.070	16.270	15.996	5,850,710

← NewerPage 12 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.