Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	16.780	17.860	16.500	17.700	17.298	22,612,900
2023-04-27	16.750	18.570	16.750	17.130	16.741	26,190,820
2023-04-26	17.480	18.600	16.900	17.350	16.956	33,475,480
2023-04-25	15.510	16.920	15.220	16.920	16.536	19,012,939
2023-04-24	14.070	14.360	13.910	14.100	13.780	5,277,170
2023-04-21	15.160	15.330	14.180	14.300	13.975	5,550,900
2023-04-20	14.670	15.680	14.640	15.080	14.737	7,373,000
2023-04-19	13.910	15.110	13.800	14.790	14.454	6,321,110
2023-04-18	13.950	14.050	13.560	13.960	13.643	1,874,300
2023-04-17	14.180	14.320	13.750	13.830	13.516	2,328,300
2023-04-14	14.200	14.360	13.930	14.260	13.936	1,923,700
2023-04-13	14.460	14.520	14.080	14.130	13.809	2,399,300
2023-04-12	14.110	14.600	13.980	14.540	14.210	2,823,970
2023-04-11	14.350	14.530	13.950	14.040	13.721	2,534,100
2023-04-10	14.270	14.750	14.250	14.350	14.024	3,971,410
2023-04-07	14.380	14.440	14.060	14.360	14.034	2,290,140
2023-04-06	14.100	14.390	13.910	14.330	14.004	2,069,470
2023-04-04	14.290	14.590	13.990	14.170	13.848	2,619,700
2023-04-03	14.080	14.330	13.850	14.290	13.965	2,330,634
2023-03-31	13.890	14.110	13.570	14.070	13.750	1,700,400
2023-03-30	14.000	14.130	13.610	13.750	13.438	2,266,260
2023-03-29	14.040	14.250	13.850	13.990	13.672	1,398,668
2023-03-28	14.390	14.400	13.930	13.990	13.672	2,610,673
2023-03-27	14.290	14.500	14.100	14.370	14.044	3,430,136
2023-03-24	14.000	14.390	13.860	14.300	13.975	3,572,003
2023-03-23	14.080	14.220	13.860	14.070	13.750	2,444,360
2023-03-22	13.710	14.180	13.590	14.100	13.780	4,234,940
2023-03-21	13.680	13.790	13.420	13.700	13.389	2,149,540
2023-03-20	13.300	13.930	13.300	13.760	13.447	3,438,404
2023-03-17	13.200	13.520	13.190	13.330	13.027	1,736,300
2023-03-16	13.320	13.480	13.110	13.160	12.861	1,668,440
2023-03-15	13.700	13.700	13.310	13.370	13.066	1,787,568
2023-03-14	13.740	13.840	13.270	13.430	13.125	2,378,200
2023-03-13	13.540	13.900	13.540	13.850	13.535	2,845,000
2023-03-10	13.870	13.990	13.590	13.640	13.330	2,838,100
2023-03-09	13.650	14.000	13.360	13.990	13.672	4,327,070
2023-03-08	13.100	13.520	13.030	13.430	13.125	2,502,200
2023-03-07	13.640	13.640	13.000	13.010	12.714	2,126,400
2023-03-06	13.740	13.880	13.460	13.500	13.193	2,638,568
2023-03-03	13.900	14.290	13.660	13.740	13.428	3,180,104
2023-03-02	13.720	14.050	13.690	13.970	13.653	2,952,453
2023-03-01	13.400	13.830	13.270	13.790	13.477	3,545,119
2023-02-28	13.060	13.480	13.060	13.360	13.056	2,514,668
2023-02-27	12.990	13.340	12.900	13.030	12.734	2,954,632
2023-02-24	12.990	13.150	12.880	12.950	12.656	1,326,200
2023-02-23	13.180	13.320	12.840	12.970	12.675	2,003,400
2023-02-22	13.220	13.350	13.060	13.220	12.920	2,790,600
2023-02-21	13.770	13.800	13.060	13.200	12.900	4,121,209
2023-02-20	12.920	13.050	12.740	12.990	12.695	2,073,530
2023-02-17	13.040	13.150	12.850	12.990	12.695	1,977,110
2023-02-16	13.550	13.550	12.950	13.010	12.714	2,199,670
2023-02-15	13.290	13.550	13.260	13.490	13.184	1,909,360
2023-02-14	13.400	13.500	13.160	13.260	12.959	2,706,138
2023-02-13	13.410	13.580	13.310	13.400	13.096	2,327,300
2023-02-10	13.390	13.670	13.310	13.410	13.105	2,907,020
2023-02-09	13.030	13.480	12.920	13.420	13.115	3,702,470
2023-02-08	13.120	13.420	12.860	12.920	12.626	3,085,490
2023-02-07	13.040	13.160	12.720	13.110	12.812	2,754,140
2023-02-06	12.650	12.990	12.580	12.980	12.685	2,696,563
2023-02-03	12.790	12.920	12.580	12.690	12.402	2,379,059

← NewerPage 15 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.