Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.610	15.900	15.560	15.790	15.524	1,991,687
2023-07-27	15.850	16.300	15.520	15.800	15.533	2,799,898
2023-07-26	15.840	16.050	15.610	15.760	15.494	2,405,500
2023-07-25	15.770	15.910	15.550	15.820	15.553	2,633,000
2023-07-24	15.480	15.760	15.310	15.580	15.317	2,891,300
2023-07-21	15.970	16.100	15.290	15.350	15.091	4,548,278
2023-07-20	16.580	16.590	15.880	15.970	15.701	4,637,330
2023-07-19	16.380	16.650	16.250	16.580	16.300	3,509,930
2023-07-18	16.660	16.660	16.300	16.390	16.113	3,267,818
2023-07-17	16.590	16.800	16.410	16.580	16.300	3,867,194
2023-07-14	16.270	17.110	16.140	16.690	16.408	7,258,974
2023-07-13	15.870	16.320	15.750	16.280	16.005	4,485,600
2023-07-12	16.890	16.920	15.820	15.870	15.602	7,627,600
2023-07-11	16.560	17.270	16.560	16.920	16.635	6,032,343
2023-07-10	17.420	17.510	16.570	16.630	16.349	7,380,540
2023-07-07	17.020	18.060	17.000	17.560	17.264	9,754,240
2023-07-06	16.820	17.290	16.800	17.020	16.733	3,890,300
2023-07-05	17.330	17.360	16.840	16.900	16.615	4,510,772
2023-07-04	17.130	17.390	17.000	17.200	16.910	4,756,800
2023-07-03	17.250	17.550	16.800	17.240	16.949	7,994,387
2023-06-30	17.550	18.150	17.520	17.690	17.392	6,614,073
2023-06-29	17.050	17.880	17.030	17.850	17.549	7,903,943
2023-06-28	17.560	17.670	16.500	17.310	17.018	7,197,632
2023-06-27	17.050	17.640	16.990	17.600	17.303	6,481,532
2023-06-26	17.390	17.690	16.920	17.030	16.743	6,606,536
2023-06-21	17.890	18.080	17.490	17.500	17.205	8,029,493
2023-06-20	18.510	18.510	17.800	17.900	17.598	11,869,440
2023-06-19	18.500	18.630	18.030	18.550	18.237	18,324,949
2023-06-16	19.190	19.420	18.130	18.950	18.630	27,450,381
2023-06-15	16.490	19.820	16.330	19.820	19.486	25,793,020
2023-06-14	16.070	16.700	16.010	16.520	16.241	6,980,106
2023-06-13	16.300	16.370	15.400	16.120	15.848	9,986,554
2023-06-12	16.850	17.040	16.720	16.910	16.625	4,882,934
2023-06-09	16.680	17.330	16.460	17.000	16.713	6,941,000
2023-06-08	16.690	16.930	16.400	16.840	16.556	5,016,072
2023-06-07	16.830	16.940	16.550	16.810	16.428	4,476,522
2023-06-06	17.210	17.450	16.660	16.680	16.301	7,576,370
2023-06-05	17.070	17.670	16.990	17.200	16.809	9,849,775
2023-06-02	16.540	17.350	16.240	16.980	16.594	10,390,800
2023-06-01	16.240	16.690	16.140	16.540	16.164	6,469,871
2023-05-31	16.590	16.800	16.300	16.370	15.998	6,265,319
2023-05-30	16.670	16.670	16.100	16.430	16.057	7,041,464
2023-05-29	16.860	17.150	16.440	16.730	16.350	8,469,484
2023-05-26	17.000	17.490	16.570	16.900	16.516	13,071,390
2023-05-25	16.290	17.170	16.290	17.080	16.692	15,502,940
2023-05-24	16.000	16.670	15.720	16.250	15.881	10,155,210
2023-05-23	15.750	16.580	15.740	16.500	16.125	10,941,620
2023-05-22	15.730	16.050	15.730	15.840	15.480	5,470,879
2023-05-19	16.400	16.450	15.900	15.940	15.578	8,584,618
2023-05-18	16.300	16.650	16.080	16.580	16.203	10,762,230
2023-05-17	15.650	16.450	15.550	16.320	15.949	11,542,600
2023-05-16	15.690	15.980	15.440	15.610	15.255	5,736,753
2023-05-15	15.240	15.760	15.240	15.760	15.402	6,219,400
2023-05-12	15.950	16.500	15.390	15.390	15.040	7,428,553
2023-05-11	16.140	16.260	15.280	15.920	15.558	8,255,687
2023-05-10	15.620	16.100	15.220	15.980	15.617	9,312,483
2023-05-09	16.890	16.890	15.550	15.680	15.324	15,605,300
2023-05-08	17.270	17.690	16.710	17.150	16.760	12,594,340
2023-05-05	17.900	18.200	17.000	17.260	16.868	16,729,199
2023-05-04	17.380	18.510	16.610	18.440	18.021	23,181,670

← NewerPage 14 of 21 · 1,217 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.