WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 66.050 | 66.650 | 64.900 | 65.400 | 65.400 | 4,630,039 |
| 2026-01-27 | 67.150 | 67.150 | 64.600 | 66.000 | 66.000 | 2,868,572 |
| 2026-01-26 | 68.000 | 68.000 | 65.800 | 66.250 | 66.250 | 3,213,627 |
| 2026-01-23 | 69.350 | 70.500 | 68.300 | 68.650 | 68.650 | 2,766,720 |
| 2026-01-22 | 68.750 | 69.500 | 67.550 | 68.300 | 68.300 | 2,906,810 |
| 2026-01-21 | 66.750 | 68.550 | 66.300 | 67.800 | 67.800 | 2,679,029 |
| 2026-01-20 | 68.200 | 69.600 | 66.500 | 66.800 | 66.800 | 4,906,703 |
| 2026-01-19 | 70.850 | 71.500 | 67.500 | 69.100 | 69.100 | 5,230,426 |
| 2026-01-16 | 73.000 | 73.350 | 68.600 | 70.850 | 70.850 | 6,245,633 |
| 2026-01-15 | 74.000 | 75.450 | 72.100 | 72.900 | 72.900 | 6,208,731 |
| 2026-01-14 | 74.600 | 76.850 | 74.150 | 75.750 | 75.750 | 5,787,554 |
| 2026-01-13 | 72.950 | 74.900 | 72.100 | 74.600 | 74.600 | 8,424,550 |
| 2026-01-12 | 70.900 | 73.650 | 69.950 | 71.300 | 71.300 | 4,184,621 |
| 2026-01-09 | 68.100 | 71.000 | 67.500 | 70.900 | 70.900 | 3,828,761 |
| 2026-01-08 | 69.050 | 69.350 | 67.100 | 68.400 | 68.400 | 2,670,665 |
| 2026-01-07 | 65.200 | 68.750 | 65.200 | 68.500 | 68.500 | 5,055,534 |
| 2026-01-06 | 63.550 | 65.250 | 62.500 | 65.150 | 65.150 | 3,032,141 |
| 2026-01-05 | 61.150 | 63.950 | 60.500 | 63.400 | 63.400 | 4,431,773 |
| 2026-01-02 | 60.600 | 61.650 | 60.500 | 61.350 | 61.350 | 762,217 |
| 2025-12-31 | 62.150 | 62.700 | 60.400 | 60.750 | 60.750 | 2,060,942 |
| 2025-12-30 | 61.450 | 62.450 | 61.000 | 62.150 | 62.150 | 4,047,853 |
| 2025-12-29 | 63.100 | 64.300 | 62.050 | 62.300 | 62.300 | 4,003,595 |
| 2025-12-24 | 65.350 | 65.350 | 62.400 | 63.050 | 63.050 | 4,029,668 |
| 2025-12-23 | 66.000 | 67.450 | 64.550 | 65.150 | 65.150 | 3,307,626 |
| 2025-12-22 | 69.950 | 70.100 | 64.500 | 67.000 | 67.000 | 8,695,386 |
| 2025-12-19 | 68.850 | 71.500 | 68.450 | 70.000 | 70.000 | 3,912,228 |
| 2025-12-18 | 67.850 | 69.350 | 66.050 | 67.950 | 67.950 | 2,193,637 |
| 2025-12-17 | 69.000 | 69.000 | 66.100 | 67.350 | 67.350 | 2,491,435 |
| 2025-12-16 | 69.500 | 69.500 | 66.300 | 68.300 | 68.300 | 4,779,553 |
| 2025-12-15 | 66.750 | 69.100 | 66.600 | 68.800 | 68.800 | 6,963,268 |
| 2025-12-12 | 70.850 | 70.850 | 66.300 | 66.300 | 66.300 | 9,612,217 |
| 2025-12-11 | 71.750 | 72.800 | 70.250 | 70.600 | 70.600 | 5,085,944 |
| 2025-12-10 | 69.600 | 70.600 | 67.800 | 70.500 | 70.500 | 4,262,438 |
| 2025-12-09 | 68.000 | 71.150 | 67.550 | 69.600 | 69.600 | 6,797,230 |
| 2025-12-08 | 68.700 | 68.900 | 66.100 | 67.350 | 67.350 | 2,095,199 |
| 2025-12-05 | 67.600 | 69.250 | 67.400 | 67.500 | 67.500 | 3,026,461 |
| 2025-12-04 | 63.650 | 68.350 | 62.950 | 68.000 | 68.000 | 5,596,226 |
| 2025-12-03 | 64.600 | 65.200 | 62.300 | 63.250 | 63.250 | 5,001,823 |
| 2025-12-02 | 66.300 | 66.300 | 64.800 | 65.450 | 65.450 | 1,851,014 |
| 2025-12-01 | 65.450 | 66.650 | 65.000 | 66.050 | 66.050 | 2,079,761 |
| 2025-11-28 | 65.850 | 66.200 | 64.550 | 65.450 | 65.450 | 2,879,708 |
| 2025-11-27 | 66.700 | 67.100 | 63.700 | 65.550 | 65.550 | 7,128,272 |
| 2025-11-26 | 67.050 | 68.850 | 66.500 | 66.950 | 66.950 | 3,214,360 |
| 2025-11-25 | 68.750 | 69.150 | 66.450 | 66.900 | 66.900 | 3,999,393 |
| 2025-11-24 | 66.450 | 68.950 | 66.450 | 67.900 | 67.900 | 12,662,994 |
| 2025-11-21 | 67.500 | 67.950 | 66.000 | 66.450 | 66.450 | 3,517,442 |
| 2025-11-20 | 69.200 | 71.400 | 67.800 | 69.100 | 69.100 | 2,459,625 |
| 2025-11-19 | 67.500 | 69.350 | 66.450 | 68.800 | 68.800 | 4,568,586 |
| 2025-11-18 | 69.000 | 69.700 | 66.750 | 67.000 | 67.000 | 5,047,848 |
| 2025-11-17 | 70.000 | 70.000 | 67.200 | 69.000 | 69.000 | 4,093,351 |
| 2025-11-14 | 69.650 | 71.350 | 68.750 | 69.550 | 69.550 | 3,757,730 |
| 2025-11-13 | 67.500 | 71.500 | 67.450 | 70.800 | 70.800 | 3,786,614 |
| 2025-11-12 | 68.300 | 68.850 | 65.850 | 67.500 | 67.500 | 3,178,033 |
| 2025-11-11 | 69.100 | 69.850 | 66.850 | 67.500 | 67.500 | 2,451,539 |
| 2025-11-10 | 67.500 | 69.500 | 67.000 | 68.800 | 68.800 | 2,438,807 |
| 2025-11-07 | 71.600 | 71.800 | 67.650 | 68.050 | 68.050 | 5,642,083 |
| 2025-11-06 | 71.000 | 72.350 | 70.000 | 71.500 | 71.500 | 2,411,429 |
| 2025-11-05 | 69.000 | 71.900 | 67.150 | 70.850 | 70.850 | 3,467,066 |
| 2025-11-04 | 73.450 | 74.500 | 69.450 | 70.300 | 70.300 | 5,348,989 |
| 2025-11-03 | 75.100 | 75.850 | 71.500 | 72.700 | 72.700 | 4,268,164 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.