Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	18.130	18.350	17.630	17.770	17.565	12,953,880
2023-10-30	17.110	18.310	17.110	18.120	17.911	20,079,721
2023-10-27	17.510	17.680	16.970	17.190	16.992	13,861,970
2023-10-26	17.060	17.670	16.900	17.570	17.367	20,116,279
2023-10-25	17.680	18.090	17.610	17.910	17.703	13,478,100
2023-10-24	17.510	18.020	17.230	17.730	17.525	12,578,020
2023-10-23	17.590	18.010	17.370	17.510	17.308	14,266,970
2023-10-20	18.380	18.810	17.620	17.720	17.516	21,904,391
2023-10-19	18.750	19.350	18.260	18.380	18.168	27,927,820
2023-10-18	18.970	19.010	18.140	18.200	17.990	16,762,330
2023-10-17	19.000	19.170	18.590	18.810	18.593	19,639,699
2023-10-16	20.000	20.500	18.780	19.170	18.949	30,764,340
2023-10-13	18.000	19.690	18.000	19.380	19.156	36,527,480
2023-10-12	17.800	18.550	17.660	18.300	18.089	45,281,199
2023-10-11	17.070	18.580	16.820	17.850	17.644	51,823,102
2023-10-10	16.560	17.060	16.450	16.890	16.695	18,259,840
2023-10-09	16.180	16.750	16.150	16.480	16.290	18,889,561
2023-09-28	15.460	16.280	15.460	16.160	15.974	13,751,230
2023-09-27	15.310	15.670	15.250	15.480	15.301	7,611,630
2023-09-26	15.900	15.920	15.460	15.580	15.400	10,328,620
2023-09-25	15.860	16.100	15.720	15.870	15.687	13,588,740
2023-09-22	15.230	16.340	15.180	16.010	15.825	22,115,660
2023-09-21	15.050	15.390	14.920	15.220	15.044	6,734,870
2023-09-20	15.270	15.550	15.000	15.030	14.857	6,113,710
2023-09-19	15.450	15.530	15.230	15.280	15.104	6,596,507
2023-09-18	15.670	15.850	15.560	15.600	15.420	6,701,612
2023-09-15	15.770	16.200	15.690	15.860	15.677	7,204,700
2023-09-14	15.770	16.030	15.600	15.770	15.588	8,497,223
2023-09-13	15.730	16.100	15.600	15.770	15.588	11,448,270
2023-09-12	16.240	16.750	16.020	16.080	15.894	11,180,540
2023-09-11	16.500	16.540	16.100	16.160	15.974	13,666,260
2023-09-08	15.950	16.370	15.930	16.290	16.102	10,344,000
2023-09-07	16.200	16.580	15.970	16.140	15.954	14,369,940
2023-09-06	15.800	16.460	15.700	16.270	16.082	15,441,940
2023-09-05	15.850	16.180	15.710	15.900	15.717	12,754,180
2023-09-04	15.650	15.850	15.390	15.800	15.618	12,454,920
2023-09-01	15.410	15.520	15.200	15.410	15.232	10,447,220
2023-08-31	15.040	15.570	15.030	15.380	15.203	17,566,080
2023-08-30	14.830	15.500	14.790	15.140	14.965	18,485,760
2023-08-29	13.990	14.660	13.810	14.610	14.441	12,581,490
2023-08-28	14.240	14.330	13.700	13.730	13.572	6,082,740
2023-08-25	13.950	14.260	13.570	13.630	13.473	7,210,162
2023-08-24	14.300	14.350	14.010	14.160	13.997	3,991,717
2023-08-23	14.450	14.490	14.200	14.210	14.046	3,859,473
2023-08-22	14.280	14.500	14.080	14.490	14.323	5,035,280
2023-08-21	14.250	14.530	14.160	14.220	14.056	3,661,794
2023-08-18	14.500	14.620	14.200	14.200	14.036	3,793,400
2023-08-17	14.170	14.460	14.100	14.460	14.293	3,978,828
2023-08-16	14.440	14.530	14.200	14.210	14.046	4,801,258
2023-08-15	14.700	14.880	14.440	14.510	14.343	3,723,016
2023-08-14	14.300	14.670	14.200	14.660	14.491	4,563,800
2023-08-11	14.680	14.760	14.470	14.470	14.303	5,073,260
2023-08-10	14.650	14.850	14.640	14.730	14.560	4,852,978
2023-08-09	14.970	15.100	14.700	14.730	14.560	8,503,517
2023-08-08	15.200	15.450	15.070	15.170	14.995	9,639,937
2023-08-07	14.950	15.230	14.900	15.110	14.936	8,800,568
2023-08-04	14.900	15.070	14.880	14.900	14.728	8,351,026
2023-08-03	15.280	15.350	14.850	14.900	14.728	15,517,760
2023-08-02	15.270	15.560	15.180	15.410	15.232	9,191,140
2023-08-01	15.700	15.820	15.220	15.440	15.262	13,270,510

← NewerPage 13 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.