Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.160	12.440	12.120	12.280	12.001	1,674,000
2022-11-02	12.520	12.680	12.220	12.290	12.011	2,817,641
2022-11-01	12.290	12.450	12.200	12.360	12.079	2,643,136
2022-10-31	11.770	12.350	11.660	12.280	12.001	3,367,888
2022-10-28	12.020	12.180	11.700	11.810	11.542	2,531,300
2022-10-27	12.090	12.320	11.980	12.150	11.874	2,833,058
2022-10-26	12.250	12.360	11.960	12.040	11.766	4,524,500
2022-10-25	12.070	12.250	11.830	12.100	11.825	2,328,570
2022-10-24	12.350	12.470	11.960	12.130	11.854	2,201,800
2022-10-21	12.280	12.510	12.130	12.300	12.021	1,570,960
2022-10-20	12.210	12.440	12.130	12.260	11.981	1,762,286
2022-10-19	12.370	12.450	12.160	12.310	12.030	2,480,798
2022-10-18	12.110	12.490	12.060	12.470	12.187	2,951,470
2022-10-17	11.840	12.150	11.770	12.050	11.776	2,145,830
2022-10-14	11.620	11.910	11.520	11.900	11.630	3,203,584
2022-10-13	11.450	11.730	11.300	11.580	11.317	3,925,360
2022-10-12	10.850	11.840	10.720	11.590	11.327	4,245,312
2022-10-11	10.700	10.800	10.560	10.710	10.467	1,663,828
2022-10-10	10.850	10.970	10.490	10.700	10.457	1,812,700
2022-09-30	10.600	11.040	10.460	10.830	10.584	2,397,100
2022-09-29	11.010	11.040	10.450	10.670	10.428	2,811,072
2022-09-28	11.070	11.080	10.550	10.570	10.330	2,161,400
2022-09-27	10.740	10.980	10.710	10.960	10.711	1,881,132
2022-09-26	10.880	10.910	10.570	10.630	10.389	2,025,796
2022-09-23	11.210	11.210	10.680	10.930	10.682	2,096,372
2022-09-22	11.010	11.260	10.920	11.070	10.819	1,453,400
2022-09-21	11.170	11.200	10.900	11.100	10.848	1,796,264
2022-09-20	10.870	11.250	10.870	11.180	10.926	2,304,910
2022-09-19	10.920	11.270	10.700	10.840	10.594	2,259,621
2022-09-16	11.140	11.330	10.990	11.010	10.760	2,203,260
2022-09-15	11.790	11.870	11.040	11.180	10.926	3,530,600
2022-09-14	11.970	12.010	11.580	11.730	11.464	3,444,232
2022-09-13	11.980	12.300	11.920	12.130	11.854	2,696,432
2022-09-09	12.310	12.480	11.860	11.970	11.698	3,177,448
2022-09-08	12.660	12.840	12.230	12.300	12.021	4,211,900
2022-09-07	12.520	13.310	12.500	12.760	12.470	6,012,992
2022-09-06	12.410	12.640	12.280	12.470	12.187	2,760,800
2022-09-05	12.720	12.770	12.270	12.430	12.148	3,832,430
2022-09-02	12.050	12.650	11.920	12.580	12.294	6,562,430
2022-09-01	12.000	12.690	11.800	12.030	11.757	7,702,724
2022-08-31	12.820	13.080	11.760	11.880	11.610	9,582,720
2022-08-30	13.580	13.700	12.970	13.030	12.734	9,375,394
2022-08-29	13.560	13.890	13.200	13.870	13.555	11,484,450
2022-08-26	13.130	14.450	12.610	14.000	13.682	13,211,720
2022-08-25	12.920	14.290	12.790	13.630	13.320	12,291,930
2022-08-24	12.630	13.340	12.630	12.900	12.607	9,456,922
2022-08-23	12.720	13.360	12.480	12.640	12.353	8,311,296
2022-08-22	12.270	12.390	12.100	12.230	11.952	1,557,982
2022-08-19	12.450	12.680	12.250	12.250	11.972	1,465,978
2022-08-18	12.160	12.560	12.090	12.450	12.167	1,773,000
2022-08-17	12.230	12.380	12.150	12.240	11.962	1,120,747
2022-08-16	12.210	12.310	12.090	12.220	11.942	1,224,100
2022-08-15	12.070	12.300	11.830	12.270	11.991	1,905,699
2022-08-12	12.390	12.390	12.020	12.150	11.874	2,551,984
2022-08-11	12.280	12.430	12.140	12.240	11.962	1,924,145
2022-08-10	12.250	12.300	11.950	12.170	11.894	1,519,600
2022-08-09	11.990	12.160	11.860	12.060	11.786	1,900,000
2022-08-08	11.890	12.090	11.640	11.990	11.718	2,470,544
2022-08-05	11.800	11.800	11.450	11.660	11.395	2,137,962
2022-08-04	11.210	11.700	11.210	11.640	11.376	2,894,181

← NewerPage 17 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.