Anhui XDLK Microsystem Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 33.090 | 36.090 | 31.230 | 34.800 | 34.800 | 12,794,776 |
| 2026-10-22 | 36.080 | 37.070 | 35.520 | 35.620 | 35.620 | 5,386,565 |
| 2026-10-21 | 36.480 | 37.000 | 35.780 | 36.260 | 36.260 | 4,837,704 |
| 2026-10-20 | 34.880 | 36.680 | 33.920 | 36.540 | 36.540 | 9,041,657 |
| 2026-10-19 | 30.650 | 35.780 | 30.200 | 35.280 | 35.280 | 10,109,814 |
| 2026-10-16 | 30.300 | 31.680 | 30.210 | 30.700 | 30.700 | 4,891,571 |
| 2026-10-15 | 30.580 | 30.840 | 29.560 | 29.820 | 29.820 | 5,256,524 |
| 2026-10-14 | 32.500 | 32.800 | 31.280 | 31.400 | 31.400 | 3,189,530 |
| 2026-10-13 | 32.320 | 32.600 | 30.580 | 32.290 | 32.290 | 6,548,835 |
| 2026-10-12 | 33.270 | 33.570 | 32.250 | 32.280 | 32.280 | 2,938,361 |
| 2026-10-09 | 34.500 | 34.500 | 32.280 | 33.270 | 33.270 | 5,615,145 |
| 2026-10-08 | 35.920 | 35.990 | 34.120 | 34.470 | 34.470 | 3,469,798 |
| 2026-09-30 | 36.900 | 36.940 | 35.620 | 35.920 | 35.920 | 2,656,529 |
| 2026-09-29 | 36.510 | 36.940 | 36.330 | 36.720 | 36.720 | 2,233,474 |
| 2026-09-28 | 38.780 | 38.900 | 36.420 | 36.710 | 36.710 | 3,523,215 |
| 2026-09-24 | 39.350 | 39.670 | 38.750 | 38.780 | 38.780 | 2,699,051 |
| 2026-09-23 | 39.420 | 39.850 | 38.830 | 39.550 | 39.550 | 2,793,542 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1480 CNY |
| 2025-09-19 | 0.1560 CNY |
| 2025-04-24 | 0.2240 CNY |
| 2024-04-23 | 0.1280 CNY |
| 2023-10-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.