Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.590	11.860	11.380	11.660	11.592	7,754,440
2024-07-24	12.000	12.130	11.700	11.720	11.652	10,571,480
2024-07-23	12.550	12.550	12.000	12.000	11.930	11,429,910
2024-07-22	12.760	12.930	12.540	12.590	12.517	14,495,570
2024-07-19	11.880	13.260	11.880	12.690	12.616	20,764,830
2024-07-18	12.100	12.190	11.750	12.050	11.980	7,710,220
2024-07-17	12.680	12.730	12.280	12.290	12.218	5,174,580
2024-07-16	12.550	12.810	12.500	12.780	12.705	4,410,280
2024-07-15	12.900	13.040	12.570	12.600	12.526	5,789,860
2024-07-12	12.990	13.080	12.850	13.030	12.954	4,932,909
2024-07-11	12.820	13.050	12.650	13.040	12.964	6,239,690
2024-07-10	12.600	12.790	12.480	12.560	12.487	4,462,440
2024-07-09	12.010	12.680	11.850	12.680	12.606	8,209,142
2024-07-08	12.220	12.340	11.920	11.970	11.900	4,900,764
2024-07-05	12.270	12.390	11.960	12.230	12.159	5,178,600
2024-07-04	12.700	12.750	12.250	12.270	12.198	4,907,640
2024-07-03	12.860	12.920	12.580	12.640	12.566	4,067,750
2024-07-02	12.990	13.120	12.770	12.850	12.775	4,795,940
2024-07-01	13.290	13.290	12.700	13.040	12.964	7,262,750
2024-06-28	12.740	13.460	12.670	13.220	13.143	9,495,012
2024-06-27	12.910	13.300	12.840	12.850	12.775	9,030,999
2024-06-26	12.360	12.960	12.120	12.950	12.874	6,248,580
2024-06-25	12.840	12.880	12.230	12.360	12.288	7,131,380
2024-06-24	13.300	13.400	12.650	12.670	12.596	7,619,140
2024-06-21	13.400	13.560	13.090	13.440	13.362	6,116,479
2024-06-20	13.790	13.980	13.510	13.520	13.441	7,351,300
2024-06-19	13.910	14.030	13.750	13.880	13.799	6,814,840
2024-06-18	13.780	14.020	13.720	13.900	13.819	6,747,720
2024-06-17	13.430	13.840	13.430	13.750	13.670	6,654,050
2024-06-14	13.280	13.600	13.210	13.590	13.511	7,090,379
2024-06-13	13.330	13.520	13.300	13.320	13.242	6,667,619
2024-06-12	13.120	13.470	13.090	13.280	13.202	8,488,220
2024-06-11	12.640	13.100	12.290	13.100	13.024	7,995,152
2024-06-07	12.590	12.880	12.460	12.640	12.566	7,355,960
2024-06-06	12.990	13.350	12.340	12.410	12.338	10,174,550
2024-06-05	13.080	13.180	12.830	12.830	12.755	7,236,488
2024-06-04	13.600	13.610	12.880	13.090	13.014	10,614,770
2024-06-03	13.920	14.000	13.550	13.700	13.620	8,682,250
2024-05-31	13.600	13.990	13.450	13.850	13.769	12,126,950
2024-05-30	13.600	13.630	13.180	13.450	13.371	7,126,207
2024-05-29	13.080	13.780	13.060	13.510	13.431	9,557,914
2024-05-28	13.370	13.590	13.120	13.260	13.183	10,037,410
2024-05-27	13.000	13.310	12.740	13.270	13.193	9,792,800
2024-05-24	13.500	13.680	13.120	13.220	13.143	20,598,539
2024-05-23	14.490	14.690	13.840	13.900	13.819	24,560,580
2024-05-22	13.940	14.240	13.750	14.120	14.038	11,481,060
2024-05-21	13.700	13.950	13.580	13.800	13.719	5,164,880
2024-05-20	13.870	13.970	13.660	13.780	13.700	6,244,039
2024-05-17	13.610	13.990	13.350	13.950	13.789	8,790,084
2024-05-16	13.460	13.750	13.460	13.520	13.364	3,746,000
2024-05-15	13.490	13.690	13.310	13.370	13.216	4,020,620
2024-05-14	13.360	13.740	13.360	13.510	13.354	3,923,440
2024-05-13	13.620	13.620	13.270	13.290	13.137	4,773,574
2024-05-10	14.000	14.000	13.640	13.680	13.522	5,054,324
2024-05-09	13.900	14.140	13.900	14.000	13.838	5,289,014
2024-05-08	14.150	14.270	13.850	13.900	13.740	5,827,333
2024-05-07	14.280	14.390	14.150	14.280	14.115	5,028,644
2024-05-06	14.430	14.490	14.150	14.270	14.105	7,594,289
2024-04-30	14.140	14.270	13.940	14.130	13.967	6,942,460
2024-04-29	13.750	14.170	13.740	14.080	13.918	7,717,220

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0400 CNY
2025-05-30	0.0404 CNY
2024-05-20	0.0800 CNY
2022-07-05	0.2240 CNY
2021-06-16	0.1200 CNY
2020-04-17	0.0600 CNY
2019-05-29	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.