Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.040	12.190	11.780	12.010	11.680	1,572,400
2022-02-07	12.280	12.440	11.690	11.950	11.622	1,817,871
2022-01-28	11.300	12.080	11.300	11.880	11.554	2,332,297
2022-01-27	11.750	11.840	11.210	11.250	10.941	1,899,408
2022-01-26	11.920	12.110	11.600	11.760	11.437	1,801,848
2022-01-25	12.620	12.660	11.800	11.800	11.476	2,917,090
2022-01-24	12.330	12.850	12.200	12.650	12.302	2,816,983
2022-01-21	12.220	12.740	12.200	12.350	12.011	1,837,206
2022-01-20	12.920	12.940	12.220	12.270	11.933	3,260,500
2022-01-19	12.690	12.930	12.500	12.920	12.565	2,780,356
2022-01-18	12.980	13.020	12.620	12.630	12.283	2,925,678
2022-01-17	12.280	12.860	12.280	12.810	12.458	3,125,374
2022-01-14	12.570	12.640	12.270	12.420	12.079	1,726,329
2022-01-13	12.450	12.830	12.450	12.520	12.176	2,896,955
2022-01-12	12.350	12.560	12.150	12.470	12.127	1,960,024
2022-01-11	12.290	12.490	12.180	12.350	12.011	1,658,141
2022-01-10	12.100	12.350	11.900	12.290	11.952	1,458,496
2022-01-07	12.440	12.440	12.040	12.050	11.719	1,401,808
2022-01-06	12.350	12.470	12.250	12.370	12.030	1,086,370
2022-01-05	12.470	12.610	12.200	12.370	12.030	1,806,586
2022-01-04	12.160	12.500	12.160	12.470	12.127	1,963,149
2021-12-31	12.340	12.340	12.020	12.180	11.845	1,140,338
2021-12-30	11.920	12.220	11.860	12.150	11.816	1,555,378
2021-12-29	12.020	12.050	11.830	11.910	11.583	1,446,423
2021-12-28	11.990	12.150	11.880	12.050	11.719	1,393,340
2021-12-27	11.830	11.950	11.650	11.920	11.592	1,414,100
2021-12-24	12.160	12.240	11.700	11.720	11.398	2,605,628
2021-12-23	12.460	12.470	12.110	12.160	11.826	2,513,397
2021-12-22	12.470	12.680	12.420	12.460	12.118	1,777,494
2021-12-21	12.300	12.550	12.260	12.460	12.118	2,304,000
2021-12-20	12.710	12.880	12.300	12.340	12.001	2,196,948
2021-12-17	12.950	13.020	12.660	12.660	12.312	2,819,334
2021-12-16	12.790	13.080	12.730	12.990	12.633	2,454,900
2021-12-15	12.760	12.980	12.710	12.790	12.439	2,304,525
2021-12-14	12.620	12.820	12.510	12.820	12.468	2,240,444
2021-12-13	12.590	12.650	12.400	12.600	12.254	1,583,801
2021-12-10	12.550	12.620	12.390	12.550	12.205	1,735,470
2021-12-09	12.500	12.650	12.430	12.570	12.225	1,930,900
2021-12-08	12.580	12.610	12.400	12.510	12.166	1,903,330
2021-12-07	12.900	13.080	12.410	12.500	12.156	2,610,930
2021-12-06	13.610	13.630	12.740	12.900	12.545	3,405,870
2021-12-03	13.610	13.870	13.510	13.550	13.178	2,279,900
2021-12-02	14.180	14.290	13.560	13.610	13.236	2,649,768
2021-12-01	13.730	14.290	13.620	14.230	13.839	3,644,100
2021-11-30	13.680	14.050	13.590	13.730	13.353	3,174,660
2021-11-29	13.770	13.780	13.420	13.590	13.217	2,610,204
2021-11-26	14.120	14.250	13.690	13.930	13.547	3,271,348
2021-11-25	14.240	14.580	14.070	14.090	13.703	3,584,197
2021-11-24	14.160	14.390	13.920	14.200	13.810	3,391,330
2021-11-23	14.250	14.330	13.950	14.200	13.810	4,380,098
2021-11-22	13.820	14.420	13.670	14.130	13.742	6,632,400
2021-11-19	13.280	14.490	13.200	13.840	13.460	6,779,684
2021-11-18	13.560	13.960	13.180	13.180	12.818	3,976,746
2021-11-17	13.660	14.690	13.350	13.590	13.217	6,088,650
2021-11-16	13.910	14.020	13.510	13.510	13.139	2,714,260
2021-11-15	13.670	14.030	13.570	13.950	13.567	3,951,752
2021-11-12	13.550	13.800	13.400	13.740	13.362	3,684,812
2021-11-11	13.700	13.830	13.460	13.540	13.168	3,256,600
2021-11-10	13.330	13.790	13.110	13.760	13.382	4,109,870
2021-11-09	13.670	13.800	13.490	13.620	13.246	3,922,258

← NewerPage 20 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.