Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.700	16.790	16.020	16.340	16.064	9,839,081
2023-10-27	17.260	17.500	16.580	16.830	16.546	12,180,920
2023-10-26	16.300	18.500	16.300	18.020	17.716	12,127,370
2023-10-25	15.910	16.700	15.790	16.460	16.182	5,067,686
2023-10-24	15.920	16.220	15.640	15.870	15.602	3,673,700
2023-10-23	16.130	16.240	15.610	15.760	15.494	4,089,100
2023-10-20	17.020	17.130	16.110	16.170	15.897	4,546,900
2023-10-19	17.210	17.480	16.930	16.950	16.664	3,994,519
2023-10-18	17.570	17.620	17.070	17.190	16.900	3,988,037
2023-10-17	17.610	17.790	17.120	17.650	17.352	4,801,584
2023-10-16	17.990	18.040	17.450	17.600	17.303	5,333,246
2023-10-13	17.690	18.260	17.600	17.890	17.588	7,627,600
2023-10-12	17.880	18.140	17.650	17.720	17.421	7,051,100
2023-10-11	17.870	18.440	17.620	18.020	17.716	9,513,060
2023-10-10	17.720	18.440	17.630	17.920	17.618	8,216,040
2023-10-09	17.470	17.900	17.310	17.740	17.441	7,093,560
2023-09-28	17.050	17.660	17.040	17.500	17.205	6,578,996
2023-09-27	16.890	17.220	16.840	17.060	16.772	4,556,800
2023-09-26	16.810	17.200	16.810	16.990	16.703	3,814,434
2023-09-25	16.910	17.300	16.890	17.080	16.792	5,254,337
2023-09-22	16.100	17.100	15.900	17.050	16.762	7,903,682
2023-09-21	15.870	16.310	15.680	16.000	15.730	3,931,970
2023-09-20	16.110	16.390	15.830	15.840	15.573	4,102,470
2023-09-19	16.200	16.660	15.540	16.290	16.015	8,005,942
2023-09-18	16.760	16.960	16.200	16.420	16.143	8,431,996
2023-09-15	16.540	17.670	16.540	17.210	16.920	11,533,440
2023-09-14	17.970	18.450	16.930	16.930	16.644	13,565,900
2023-09-13	16.800	17.120	16.490	16.900	16.615	6,729,000
2023-09-12	17.200	17.200	16.710	16.900	16.615	6,526,016
2023-09-11	17.390	17.400	16.960	17.250	16.959	9,766,160
2023-09-08	16.480	17.910	16.240	17.710	17.411	13,266,150
2023-09-07	16.900	16.980	16.460	16.580	16.300	7,554,628
2023-09-06	16.180	17.180	16.070	17.180	16.890	11,724,800
2023-09-05	16.300	16.550	16.160	16.280	16.005	3,809,600
2023-09-04	16.270	16.530	15.910	16.280	16.005	3,921,200
2023-09-01	16.630	16.680	16.080	16.220	15.946	4,183,248
2023-08-31	16.890	17.000	16.580	16.640	16.359	4,638,860
2023-08-30	16.750	17.290	16.700	16.840	16.556	8,512,819
2023-08-29	16.260	17.200	16.000	16.990	16.703	11,724,010
2023-08-28	15.790	16.720	15.250	16.110	15.838	7,503,787
2023-08-25	15.330	15.330	14.860	14.990	14.737	2,763,178
2023-08-24	15.810	15.890	15.260	15.360	15.101	3,670,360
2023-08-23	15.780	15.910	15.430	15.630	15.366	3,107,100
2023-08-22	15.450	15.850	15.270	15.780	15.514	3,215,336
2023-08-21	15.310	15.570	15.170	15.270	15.012	1,902,200
2023-08-18	15.520	15.670	15.210	15.250	14.993	1,872,500
2023-08-17	15.100	15.550	14.900	15.510	15.248	2,029,100
2023-08-16	15.320	15.410	15.070	15.100	14.845	1,242,480
2023-08-15	15.450	15.750	15.250	15.360	15.101	1,705,204
2023-08-14	15.000	15.490	14.980	15.490	15.229	2,063,222
2023-08-11	15.580	15.590	15.090	15.090	14.835	2,196,200
2023-08-10	15.480	15.620	15.380	15.450	15.189	1,174,100
2023-08-09	15.580	15.740	15.310	15.360	15.101	1,971,444
2023-08-08	15.870	16.090	15.500	15.650	15.386	2,400,900
2023-08-07	15.810	16.140	15.800	15.880	15.612	2,114,814
2023-08-04	15.720	15.970	15.630	15.890	15.622	1,947,884
2023-08-03	15.940	16.170	15.690	15.770	15.504	1,618,000
2023-08-02	16.010	16.150	15.850	15.940	15.671	1,953,542
2023-08-01	15.970	16.100	15.620	16.080	15.809	2,835,288
2023-07-31	15.850	16.040	15.630	15.880	15.612	2,210,867

← NewerPage 13 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.