Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.040	15.250	14.460	15.190	15.015	7,174,962
2024-01-23	14.910	15.200	14.650	15.030	14.857	6,562,306
2024-01-22	15.630	16.050	14.950	15.000	14.827	7,959,165
2024-01-19	16.020	16.610	15.850	15.850	15.667	7,561,192
2024-01-18	15.500	15.880	15.360	15.810	15.628	7,226,760
2024-01-17	16.240	16.260	15.710	15.710	15.529	4,886,700
2024-01-16	16.340	16.410	15.860	16.110	15.924	7,556,719
2024-01-15	16.380	16.550	16.000	16.410	16.221	8,718,366
2024-01-12	16.260	16.370	15.990	16.040	15.855	4,443,501
2024-01-11	15.930	16.440	15.780	16.390	16.201	5,718,361
2024-01-10	16.020	16.190	15.700	15.910	15.726	5,146,077
2024-01-09	16.100	16.510	16.020	16.130	15.944	5,573,740
2024-01-08	16.410	16.440	16.050	16.050	15.865	4,729,090
2024-01-05	16.940	17.070	16.410	16.460	16.270	6,380,280
2024-01-04	17.130	17.310	16.840	16.950	16.754	5,405,450
2024-01-03	17.500	17.600	16.950	17.150	16.952	9,072,185
2024-01-02	17.800	17.890	17.520	17.520	17.318	6,931,200
2023-12-29	17.280	17.960	17.200	17.750	17.545	13,333,320
2023-12-28	17.160	17.450	16.860	17.320	17.120	9,418,200
2023-12-27	16.590	17.280	16.550	17.180	16.982	8,984,184
2023-12-26	16.770	16.790	16.480	16.560	16.369	4,653,660
2023-12-25	16.640	16.870	16.500	16.820	16.626	4,563,719
2023-12-22	17.170	17.190	16.660	16.690	16.497	5,776,645
2023-12-21	16.840	17.140	16.630	17.110	16.913	6,338,580
2023-12-20	17.060	17.320	16.950	16.960	16.764	6,466,420
2023-12-19	16.930	17.170	16.870	17.050	16.853	4,721,019
2023-12-18	17.170	17.280	16.970	17.000	16.804	6,337,448
2023-12-15	17.340	17.530	17.150	17.180	16.982	4,901,600
2023-12-14	17.450	17.660	17.250	17.320	17.120	5,671,080
2023-12-13	17.780	17.780	17.440	17.450	17.249	6,172,400
2023-12-12	17.760	17.940	17.700	17.750	17.545	6,296,500
2023-12-11	17.430	17.830	16.950	17.790	17.585	8,805,120
2023-12-08	17.590	17.910	17.460	17.530	17.328	8,985,321
2023-12-07	17.460	17.650	17.360	17.450	17.249	7,121,680
2023-12-06	17.490	17.830	17.400	17.500	17.298	9,009,900
2023-12-05	18.240	18.320	17.570	17.580	17.377	15,295,900
2023-12-04	18.420	18.610	18.280	18.350	18.138	9,557,069
2023-12-01	18.300	18.480	18.000	18.420	18.207	9,398,900
2023-11-30	18.550	18.850	18.070	18.310	18.099	14,106,260
2023-11-29	19.250	19.270	18.610	18.710	18.494	21,019,461
2023-11-28	18.200	18.840	18.200	18.690	18.474	18,149,609
2023-11-27	17.940	18.430	17.880	18.310	18.099	11,157,720
2023-11-24	18.800	18.820	17.900	18.010	17.802	16,717,750
2023-11-23	18.450	18.660	18.270	18.610	18.395	15,580,060
2023-11-22	19.200	19.200	18.410	18.410	18.198	25,791,119
2023-11-21	19.920	19.920	19.090	19.310	19.087	25,431,689
2023-11-20	19.800	20.310	19.610	19.920	19.690	25,379,109
2023-11-17	19.590	20.050	19.420	19.960	19.730	26,597,859
2023-11-16	19.840	20.780	19.700	20.240	20.006	39,987,992
2023-11-15	21.250	21.350	19.970	20.100	19.868	62,970,680
2023-11-14	19.170	21.220	19.100	21.220	20.975	60,907,727
2023-11-13	19.430	19.600	18.920	19.290	19.067	30,865,051
2023-11-10	19.030	20.240	19.000	19.420	19.196	47,739,441
2023-11-09	19.100	19.940	18.620	18.680	18.464	40,321,762
2023-11-08	19.580	20.000	19.110	19.160	18.939	58,458,930
2023-11-07	19.050	21.260	19.040	20.130	19.898	69,566,312
2023-11-06	20.000	20.940	19.040	19.330	19.107	58,748,180
2023-11-03	17.300	19.040	17.290	19.040	18.820	24,123,910
2023-11-02	17.660	18.000	17.300	17.310	17.110	9,985,000
2023-11-01	17.700	18.010	17.440	17.520	17.318	9,012,040

← NewerPage 12 of 21 · 1,218 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.