Xdc Industries Shenzhen Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.640 | 11.810 | 11.120 | 11.150 | 11.150 | 4,226,100 |
| 2026-10-21 | 11.770 | 11.960 | 11.570 | 11.650 | 11.650 | 4,597,900 |
| 2026-10-20 | 11.520 | 11.910 | 11.410 | 11.670 | 11.670 | 4,740,700 |
| 2026-10-19 | 11.780 | 11.780 | 11.150 | 11.560 | 11.560 | 5,818,800 |
| 2026-10-16 | 11.800 | 12.090 | 11.600 | 11.690 | 11.690 | 6,723,030 |
| 2026-10-15 | 11.700 | 11.950 | 11.500 | 11.570 | 11.570 | 5,563,700 |
| 2026-10-14 | 12.380 | 12.380 | 12.030 | 12.050 | 12.050 | 5,203,500 |
| 2026-10-13 | 11.980 | 12.460 | 11.530 | 12.400 | 12.400 | 7,486,837 |
| 2026-10-12 | 12.680 | 12.680 | 12.130 | 12.160 | 12.160 | 6,223,500 |
| 2026-10-09 | 12.660 | 12.660 | 11.850 | 12.540 | 12.540 | 8,211,600 |
| 2026-10-08 | 12.850 | 13.210 | 12.530 | 12.690 | 12.690 | 8,106,591 |
| 2026-09-30 | 13.450 | 13.540 | 12.780 | 12.820 | 12.820 | 9,169,600 |
| 2026-09-29 | 13.100 | 13.460 | 12.910 | 13.270 | 13.270 | 7,536,700 |
| 2026-09-28 | 13.750 | 13.850 | 13.030 | 13.210 | 13.210 | 9,774,173 |
| 2026-09-24 | 14.340 | 14.410 | 13.840 | 13.860 | 13.860 | 8,803,900 |
| 2026-09-23 | 14.860 | 14.960 | 14.100 | 14.360 | 14.360 | 15,685,700 |
| 2026-09-22 | 14.780 | 15.310 | 14.650 | 14.990 | 14.990 | 14,618,000 |
Page 1 of 1 · 17 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.