Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	11.160	11.560	11.070	11.080	10.828	1,856,900
2022-08-02	11.520	11.520	10.960	11.130	10.877	2,259,520
2022-08-01	11.460	11.680	11.260	11.610	11.346	2,197,692
2022-07-29	11.760	11.760	11.330	11.390	11.131	1,940,419
2022-07-28	11.460	11.730	11.390	11.710	11.444	2,243,361
2022-07-27	11.250	11.520	11.250	11.500	11.239	1,402,286
2022-07-26	11.210	11.420	11.130	11.240	10.985	1,066,504
2022-07-25	11.500	11.530	11.180	11.210	10.955	1,284,050
2022-07-22	11.330	11.500	11.260	11.470	11.209	1,656,700
2022-07-21	11.400	11.600	11.380	11.380	11.121	1,446,764
2022-07-20	11.500	11.740	11.410	11.500	11.239	1,882,883
2022-07-19	11.440	11.650	11.270	11.520	11.258	3,418,504
2022-07-18	10.690	11.500	10.690	11.440	11.180	4,852,221
2022-07-15	11.000	11.030	10.600	10.670	10.428	2,368,890
2022-07-14	10.630	11.190	10.600	11.030	10.779	3,042,222
2022-07-13	10.550	10.680	10.420	10.640	10.398	1,700,400
2022-07-12	10.620	10.740	10.370	10.510	10.271	1,709,158
2022-07-11	10.770	10.940	10.560	10.650	10.408	1,371,270
2022-07-08	10.610	11.050	10.510	10.820	10.574	2,131,470
2022-07-07	10.400	10.650	10.250	10.600	10.359	1,360,070
2022-07-06	10.580	10.680	10.340	10.440	10.203	1,590,408
2022-07-05	10.830	10.900	10.460	10.580	10.340	2,034,650
2022-07-04	10.970	11.130	10.830	10.870	10.623	1,911,330
2022-07-01	11.250	11.310	10.950	10.970	10.721	1,881,528
2022-06-30	11.300	11.550	11.020	11.020	10.770	3,375,580
2022-06-29	11.110	11.760	10.960	11.170	10.916	4,856,550
2022-06-28	10.790	11.150	10.790	11.140	10.887	2,034,868
2022-06-27	10.880	10.990	10.670	10.900	10.652	2,054,900
2022-06-24	10.650	10.920	10.650	10.860	10.613	3,083,410
2022-06-23	10.440	10.670	10.330	10.630	10.389	2,520,286
2022-06-22	10.590	10.640	10.350	10.380	10.144	1,707,700
2022-06-21	10.550	10.650	10.390	10.620	10.379	2,373,430
2022-06-20	10.390	10.560	10.240	10.560	10.320	2,342,268
2022-06-17	10.250	10.370	10.080	10.270	10.037	1,501,770
2022-06-16	10.050	10.350	10.010	10.290	10.056	2,068,600
2022-06-15	10.230	10.380	10.090	10.090	9.861	1,445,000
2022-06-14	10.350	10.360	9.900	10.170	9.939	1,772,370
2022-06-13	10.250	10.480	10.150	10.340	10.105	1,336,900
2022-06-10	10.080	10.410	10.080	10.330	10.095	1,056,500
2022-06-09	10.580	10.690	10.120	10.210	9.978	1,807,500
2022-06-08	10.630	10.700	10.300	10.520	10.281	1,582,900
2022-06-07	10.870	10.890	10.600	10.680	10.437	1,604,000
2022-06-06	10.840	11.150	10.790	10.820	10.574	2,393,200
2022-06-02	10.800	10.990	10.610	10.860	10.613	3,066,434
2022-06-01	10.410	10.860	10.310	10.800	10.555	3,029,004
2022-05-31	10.210	10.370	10.080	10.340	10.105	1,651,334
2022-05-30	10.190	10.250	10.010	10.180	9.949	1,337,080
2022-05-27	10.320	10.400	9.970	10.110	9.880	2,201,195
2022-05-26	9.980	10.650	9.780	10.260	9.978	3,119,737
2022-05-25	9.630	10.050	9.610	9.980	9.706	1,036,500
2022-05-24	10.120	10.230	9.690	9.730	9.463	1,387,100
2022-05-23	10.020	10.180	9.970	10.160	9.881	1,273,710
2022-05-20	10.290	10.290	9.910	10.010	9.735	1,274,100
2022-05-19	9.910	10.090	9.830	10.030	9.754	882,639
2022-05-18	9.610	10.120	9.610	10.010	9.735	1,445,350
2022-05-17	9.910	9.960	9.690	9.790	9.521	937,200
2022-05-16	10.160	10.190	9.800	9.890	9.618	1,195,200
2022-05-13	9.840	9.950	9.740	9.900	9.628	1,348,700
2022-05-12	9.640	10.050	9.640	9.780	9.511	1,508,517
2022-05-11	9.710	9.970	9.580	9.630	9.365	1,470,300

← NewerPage 18 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.