Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	13.390	13.740	13.370	13.660	13.502	6,627,009
2024-04-25	13.320	13.600	13.200	13.440	13.285	6,048,391
2024-04-24	12.910	13.330	12.900	13.330	13.176	6,664,881
2024-04-23	12.910	13.060	12.800	12.930	12.781	5,874,593
2024-04-22	12.660	12.880	12.110	12.840	12.692	7,885,704
2024-04-19	12.900	13.110	12.630	12.770	12.623	7,693,626
2024-04-18	13.000	13.430	12.930	13.100	12.949	12,788,190
2024-04-17	12.110	13.100	12.110	13.000	12.850	14,103,780
2024-04-16	13.130	13.130	11.860	11.910	11.773	12,470,460
2024-04-15	14.050	14.130	12.920	13.130	12.979	12,346,760
2024-04-12	14.010	14.320	13.910	14.040	13.878	5,906,253
2024-04-11	14.100	14.380	13.800	14.020	13.858	6,546,360
2024-04-10	14.680	14.780	14.020	14.190	14.026	9,159,856
2024-04-09	14.500	15.300	14.500	14.830	14.659	9,353,060
2024-04-08	14.990	15.260	14.560	14.570	14.402	14,449,420
2024-04-03	14.840	16.150	14.170	15.060	14.886	20,522,891
2024-04-02	15.250	15.350	14.820	14.950	14.777	6,620,247
2024-04-01	14.630	15.350	14.580	15.250	15.074	9,580,520
2024-03-29	14.270	14.650	14.270	14.620	14.451	5,942,880
2024-03-28	13.830	14.530	13.750	14.280	14.115	9,024,094
2024-03-27	14.620	14.680	13.670	13.770	13.611	7,728,940
2024-03-26	14.810	14.960	14.350	14.620	14.451	7,892,450
2024-03-25	15.190	15.370	14.820	14.820	14.649	10,052,040
2024-03-22	15.440	15.740	15.170	15.210	15.034	13,953,040
2024-03-21	15.380	16.010	15.320	15.750	15.568	20,456,980
2024-03-20	15.180	15.380	15.110	15.290	15.114	9,200,674
2024-03-19	15.100	15.480	15.030	15.160	14.985	14,433,270
2024-03-18	14.780	15.890	14.550	15.230	15.054	19,810,279
2024-03-15	14.280	14.490	14.140	14.490	14.323	5,353,140
2024-03-14	14.450	14.540	14.090	14.280	14.115	5,484,738
2024-03-13	14.490	14.610	14.410	14.520	14.352	6,940,600
2024-03-12	14.330	14.550	14.240	14.450	14.283	6,438,180
2024-03-11	14.190	14.310	13.960	14.310	14.145	5,513,120
2024-03-08	13.870	14.340	13.780	14.250	14.086	7,718,040
2024-03-07	13.880	14.280	13.750	13.800	13.641	10,437,180
2024-03-06	14.200	14.480	14.020	14.320	14.155	7,712,482
2024-03-05	14.390	14.690	14.150	14.280	14.115	11,515,520
2024-03-04	14.290	14.640	13.990	14.390	14.224	9,146,860
2024-03-01	13.930	14.380	13.850	14.270	14.105	10,598,740
2024-02-29	12.900	13.970	12.800	13.960	13.799	12,384,090
2024-02-28	14.490	14.750	12.990	12.990	12.840	16,884,141
2024-02-27	13.910	14.430	13.750	14.430	14.263	6,989,240
2024-02-26	13.880	14.300	13.570	13.960	13.799	9,350,937
2024-02-23	13.330	13.790	13.020	13.770	13.611	9,726,601
2024-02-22	12.900	13.280	12.880	13.210	13.058	8,614,655
2024-02-21	12.640	13.200	12.460	12.810	12.662	9,679,866
2024-02-20	12.460	12.770	12.180	12.680	12.534	9,182,015
2024-02-19	12.000	12.560	11.820	12.410	12.267	16,082,810
2024-02-08	10.700	11.610	10.360	11.610	11.476	13,346,930
2024-02-07	11.070	11.200	10.270	10.550	10.428	15,701,030
2024-02-06	10.520	11.340	10.090	11.030	10.903	15,402,240
2024-02-05	12.190	12.200	11.040	11.040	10.913	10,835,990
2024-02-02	13.250	13.370	11.850	12.270	12.128	10,833,720
2024-02-01	13.260	13.580	13.110	13.170	13.018	7,410,640
2024-01-31	13.900	14.030	13.130	13.130	12.979	6,357,370
2024-01-30	14.350	14.580	13.890	13.900	13.740	5,021,702
2024-01-29	15.180	15.320	14.410	14.420	14.254	7,458,100
2024-01-26	15.450	15.570	15.190	15.210	15.034	5,005,400
2024-01-25	15.250	15.540	15.020	15.510	15.331	6,144,692
2024-01-24	15.040	15.250	14.460	15.190	15.015	7,174,962

← NewerPage 11 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.