Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.790	12.920	12.580	12.690	12.402	2,379,059
2023-02-02	12.480	12.900	12.480	12.790	12.499	3,514,119
2023-02-01	12.290	12.520	12.250	12.480	12.196	2,301,904
2023-01-31	12.200	12.240	12.060	12.210	11.933	1,671,522
2023-01-30	12.100	12.170	12.020	12.150	11.874	1,390,768
2023-01-20	11.960	12.040	11.880	11.990	11.718	1,376,298
2023-01-19	11.830	11.900	11.720	11.890	11.620	1,241,900
2023-01-18	11.620	11.840	11.510	11.830	11.561	1,523,489
2023-01-17	11.650	11.660	11.520	11.600	11.336	882,200
2023-01-16	11.550	11.630	11.420	11.620	11.356	1,069,460
2023-01-13	11.510	11.570	11.390	11.510	11.249	1,086,330
2023-01-12	11.370	11.540	11.290	11.520	11.258	1,436,532
2023-01-11	11.500	11.550	11.330	11.360	11.102	925,900
2023-01-10	11.480	11.590	11.390	11.440	11.180	1,246,304
2023-01-09	11.490	11.490	11.290	11.440	11.180	1,338,900
2023-01-06	11.330	11.580	11.270	11.340	11.082	1,392,430
2023-01-05	11.490	11.490	11.330	11.430	11.170	1,100,430
2023-01-04	11.490	11.600	11.410	11.440	11.180	1,634,270
2023-01-03	11.300	11.480	11.120	11.450	11.190	2,325,954
2022-12-30	11.200	11.350	11.090	11.240	10.985	1,616,070
2022-12-29	11.050	11.320	10.970	11.240	10.985	2,390,795
2022-12-28	11.020	11.260	10.900	11.010	10.760	1,644,895
2022-12-27	11.050	11.160	10.850	11.020	10.770	1,470,605
2022-12-26	10.890	11.100	10.880	11.050	10.799	767,400
2022-12-23	10.660	10.930	10.660	10.880	10.633	806,530
2022-12-22	11.200	11.200	10.760	10.760	10.516	889,900
2022-12-21	11.140	11.240	10.940	11.030	10.779	956,189
2022-12-20	10.990	11.200	10.910	11.140	10.887	1,067,770
2022-12-19	11.200	11.200	10.840	10.950	10.701	1,501,600
2022-12-16	11.480	11.480	11.110	11.200	10.946	1,285,726
2022-12-15	11.430	11.640	11.250	11.480	11.219	1,269,904
2022-12-14	11.490	11.610	11.290	11.340	11.082	1,363,677
2022-12-13	11.650	11.690	11.360	11.380	11.121	1,208,302
2022-12-12	11.550	11.670	11.440	11.640	11.376	1,738,092
2022-12-09	11.850	11.950	11.530	11.600	11.336	1,882,270
2022-12-08	11.820	11.980	11.670	11.910	11.639	1,600,965
2022-12-07	12.080	12.090	11.780	11.870	11.600	2,234,400
2022-12-06	12.220	12.240	12.030	12.080	11.806	1,970,617
2022-12-05	11.960	12.390	11.950	12.150	11.874	2,896,111
2022-12-02	11.760	11.970	11.660	11.930	11.659	1,959,911
2022-12-01	11.850	11.990	11.700	11.760	11.493	2,596,500
2022-11-30	11.680	11.860	11.210	11.790	11.522	3,095,295
2022-11-29	11.590	11.740	11.500	11.630	11.366	2,003,400
2022-11-28	11.700	11.770	11.430	11.570	11.307	2,406,700
2022-11-25	12.240	12.290	11.790	11.800	11.532	2,946,139
2022-11-24	12.280	12.660	12.190	12.240	11.962	3,256,296
2022-11-23	13.140	13.140	12.020	12.380	12.099	7,726,854
2022-11-22	12.540	13.160	12.410	13.160	12.861	6,299,162
2022-11-21	12.510	12.760	12.410	12.530	12.245	2,343,734
2022-11-18	12.840	12.990	12.640	12.680	12.392	3,744,382
2022-11-17	12.390	12.870	12.310	12.870	12.578	5,168,606
2022-11-16	12.050	12.410	11.970	12.390	12.109	3,378,518
2022-11-15	11.760	12.080	11.750	12.070	11.796	2,282,272
2022-11-14	11.820	12.010	11.660	11.770	11.503	2,538,668
2022-11-11	12.040	12.130	11.710	11.720	11.454	2,242,000
2022-11-10	11.710	11.980	11.710	11.860	11.591	1,755,600
2022-11-09	12.080	12.180	11.890	11.940	11.669	1,327,100
2022-11-08	12.250	12.250	11.910	12.140	11.864	1,557,400
2022-11-07	12.330	12.380	12.120	12.190	11.913	1,854,816
2022-11-04	12.280	12.410	12.150	12.300	12.021	2,110,316

← NewerPage 16 of 21 · 1,218 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.