Xdc Industries Shenzhen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.550 | 13.820 | 13.240 | 13.710 | 13.333 | 4,792,674 |
| 2021-11-05 | 13.170 | 13.580 | 13.060 | 13.380 | 13.012 | 4,799,296 |
| 2021-11-04 | 13.210 | 13.260 | 12.940 | 13.170 | 12.808 | 3,759,470 |
| 2021-11-03 | 12.840 | 13.270 | 12.820 | 13.110 | 12.750 | 4,638,966 |
| 2021-11-02 | 12.730 | 13.150 | 12.670 | 12.840 | 12.487 | 4,781,444 |
| 2021-11-01 | 12.660 | 12.890 | 12.520 | 12.730 | 12.380 | 2,623,200 |
| 2021-10-29 | 12.400 | 12.750 | 12.330 | 12.700 | 12.351 | 3,254,178 |
| 2021-10-28 | 12.100 | 12.430 | 11.800 | 12.330 | 11.991 | 1,870,400 |
| 2021-10-27 | 12.390 | 12.660 | 12.000 | 12.100 | 11.767 | 2,239,300 |
| 2021-10-26 | 12.110 | 12.900 | 12.110 | 12.420 | 12.079 | 3,344,332 |
| 2021-10-25 | 11.900 | 12.110 | 11.710 | 12.110 | 11.777 | 1,176,500 |
| 2021-10-22 | 12.350 | 12.350 | 11.850 | 11.920 | 11.592 | 1,853,192 |
| 2021-10-21 | 13.040 | 13.040 | 12.120 | 12.190 | 11.855 | 3,415,300 |
| 2021-10-20 | 12.850 | 12.990 | 12.630 | 12.940 | 12.584 | 1,903,702 |
| 2021-10-19 | 12.650 | 13.060 | 12.630 | 12.910 | 12.555 | 2,559,234 |
| 2021-10-18 | 12.790 | 12.910 | 12.570 | 12.740 | 12.390 | 1,980,100 |
| 2021-10-15 | 12.450 | 12.970 | 12.450 | 12.770 | 12.419 | 2,728,004 |
| 2021-10-14 | 12.410 | 12.730 | 12.410 | 12.600 | 12.254 | 2,015,700 |
← NewerPage 21 of 21 · 1,218 trading days
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.