Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.480	9.770	9.350	9.710	9.443	1,108,700
2022-05-09	9.250	9.570	9.210	9.510	9.249	1,133,900
2022-05-06	9.290	9.400	9.070	9.310	9.054	1,009,100
2022-05-05	9.210	9.470	9.080	9.330	9.074	1,883,130
2022-04-29	8.780	9.330	8.780	9.210	8.957	1,924,778
2022-04-28	9.190	9.200	8.730	8.900	8.655	2,072,300
2022-04-27	9.100	9.310	8.770	9.260	9.006	2,454,868
2022-04-26	8.800	9.630	8.800	9.010	8.762	3,588,804
2022-04-25	9.660	9.680	8.600	8.740	8.500	2,092,400
2022-04-22	9.940	10.010	9.700	9.860	9.589	1,239,429
2022-04-21	10.300	10.480	9.980	9.980	9.706	1,223,766
2022-04-20	10.300	10.540	10.300	10.400	10.114	1,063,729
2022-04-19	10.220	10.450	10.220	10.390	10.104	959,629
2022-04-18	10.000	10.260	9.740	10.220	9.939	1,263,216
2022-04-15	10.470	10.480	9.980	10.090	9.813	2,493,962
2022-04-14	10.260	10.980	10.260	10.550	10.260	2,136,058
2022-04-13	10.560	10.570	10.250	10.280	9.997	1,038,800
2022-04-12	10.630	10.630	10.230	10.580	10.289	1,699,830
2022-04-11	10.640	10.700	10.300	10.350	10.066	1,453,600
2022-04-08	10.810	10.880	10.460	10.640	10.348	1,940,232
2022-04-07	11.250	11.270	10.800	10.810	10.513	1,947,400
2022-04-06	10.850	11.250	10.770	11.170	10.863	3,435,700
2022-04-01	11.210	11.250	10.730	10.800	10.503	3,234,978
2022-03-31	11.240	11.370	11.020	11.150	10.844	3,029,462
2022-03-30	11.700	11.700	11.150	11.330	11.019	4,839,528
2022-03-29	11.300	11.830	11.220	11.760	11.437	4,828,001
2022-03-28	11.130	11.680	10.910	11.370	11.058	4,231,430
2022-03-25	11.510	11.550	11.160	11.240	10.931	4,517,424
2022-03-24	11.900	11.970	11.420	11.590	11.271	8,195,601
2022-03-23	10.990	12.710	10.990	12.420	12.079	11,527,970
2022-03-22	11.030	11.140	10.890	10.990	10.688	1,304,952
2022-03-21	10.890	11.090	10.850	11.070	10.766	1,598,774
2022-03-18	10.720	11.010	10.660	10.900	10.600	1,845,000
2022-03-17	10.760	10.890	10.510	10.780	10.484	2,258,100
2022-03-16	10.450	10.770	10.130	10.550	10.260	1,750,830
2022-03-15	10.920	11.000	10.250	10.300	10.017	2,294,560
2022-03-14	11.510	11.620	11.010	11.010	10.707	2,181,200
2022-03-11	11.440	11.670	11.200	11.610	11.291	2,175,199
2022-03-10	11.750	11.960	11.660	11.660	11.340	1,470,204
2022-03-09	11.770	11.950	11.160	11.600	11.281	1,924,370
2022-03-08	11.960	12.090	11.700	11.760	11.437	2,084,310
2022-03-07	12.160	12.340	11.800	11.960	11.631	2,232,360
2022-03-04	12.480	12.520	12.150	12.210	11.874	1,946,100
2022-03-03	13.050	13.060	12.380	12.410	12.069	3,110,171
2022-03-02	12.860	13.070	12.700	12.820	12.468	1,956,940
2022-03-01	12.750	12.960	12.650	12.950	12.594	1,998,351
2022-02-28	12.710	12.810	12.400	12.630	12.283	1,904,258
2022-02-25	12.770	13.050	12.650	12.700	12.351	2,523,899
2022-02-24	12.950	13.120	12.510	12.690	12.341	3,995,100
2022-02-23	12.850	12.990	12.720	12.970	12.614	2,706,029
2022-02-22	12.920	12.980	12.700	12.810	12.458	2,443,600
2022-02-21	12.510	12.950	12.510	12.900	12.545	3,521,320
2022-02-18	12.330	12.540	12.220	12.510	12.166	1,681,026
2022-02-17	12.580	12.700	12.260	12.370	12.030	2,504,829
2022-02-16	12.500	12.660	12.360	12.580	12.234	2,786,134
2022-02-15	12.350	12.560	12.200	12.360	12.020	1,663,644
2022-02-14	12.480	12.580	12.150	12.360	12.020	1,590,470
2022-02-11	12.580	12.740	12.350	12.420	12.079	1,664,300
2022-02-10	12.660	12.900	12.400	12.590	12.244	3,529,498
2022-02-09	11.890	12.870	11.890	12.760	12.409	3,460,800

← NewerPage 19 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.