Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13.360	13.550	13.190	13.420	13.265	4,756,960
2023-04-28	12.630	13.400	12.600	13.370	13.216	5,935,777
2023-04-27	13.210	13.430	13.030	13.120	12.969	4,241,460
2023-04-26	13.060	13.420	13.040	13.300	13.147	4,617,880
2023-04-25	13.680	13.790	12.960	13.180	13.028	7,277,331
2023-04-24	13.890	14.040	13.690	13.770	13.611	5,184,060
2023-04-21	14.670	14.740	13.880	13.880	13.720	7,836,703
2023-04-20	14.610	14.840	14.540	14.740	14.570	4,309,800
2023-04-19	14.660	14.870	14.660	14.660	14.491	4,044,200
2023-04-18	15.100	15.120	14.640	14.720	14.550	5,649,060
2023-04-17	15.450	15.450	15.020	15.080	14.906	5,994,100
2023-04-14	15.330	15.480	15.100	15.460	15.282	6,478,342
2023-04-13	16.020	16.020	15.200	15.260	15.084	10,012,880
2023-04-12	15.830	16.160	15.670	16.050	15.865	5,416,577
2023-04-11	16.250	16.320	15.780	15.930	15.746	7,112,703
2023-04-10	16.800	17.050	16.200	16.260	16.072	7,662,440
2023-04-07	16.820	17.050	16.670	16.860	16.665	7,067,454
2023-04-06	16.120	16.970	16.120	16.830	16.636	10,951,000
2023-04-04	16.660	16.820	16.300	16.440	16.250	9,036,344
2023-04-03	16.200	16.710	16.200	16.650	16.458	9,269,243
2023-03-31	16.300	16.390	15.830	16.190	16.003	9,562,542
2023-03-30	16.940	16.970	16.480	16.480	16.290	8,754,964
2023-03-29	17.110	17.130	16.440	16.840	16.646	11,429,570
2023-03-28	17.760	17.960	17.200	17.240	17.041	9,776,191
2023-03-27	17.830	17.990	17.480	17.580	17.377	12,783,440
2023-03-24	17.670	17.970	17.400	17.840	17.634	18,010,029
2023-03-23	17.250	17.880	17.130	17.880	17.674	23,129,340
2023-03-22	17.370	17.370	17.100	17.200	17.002	7,381,180
2023-03-21	17.100	17.400	17.020	17.250	17.051	8,292,640
2023-03-20	17.640	17.640	17.300	17.460	17.259	11,533,710
2023-03-17	17.140	17.510	17.040	17.470	17.268	14,671,490
2023-03-16	16.650	17.400	16.600	17.150	16.952	11,718,890
2023-03-15	17.280	17.880	16.970	16.990	16.794	18,366,420
2023-03-14	16.570	17.270	16.150	17.200	17.002	14,600,100
2023-03-13	16.420	16.660	16.220	16.560	16.369	6,282,768
2023-03-10	16.600	16.890	16.480	16.520	16.329	6,519,220
2023-03-09	16.750	17.050	16.690	16.810	16.616	7,722,873
2023-03-08	16.410	16.890	16.400	16.820	16.626	6,707,953
2023-03-07	16.990	17.100	16.480	16.510	16.319	10,221,010
2023-03-06	17.300	17.330	16.840	17.100	16.903	12,810,590
2023-03-03	17.790	18.380	17.450	17.530	17.328	22,608,480
2023-03-02	17.060	17.570	16.850	17.450	17.249	18,774,430
2023-03-01	16.680	17.010	16.580	17.010	16.814	10,384,940
2023-02-28	16.550	16.730	16.400	16.680	16.488	5,497,920
2023-02-27	16.630	16.750	16.360	16.390	16.201	7,367,520
2023-02-24	16.980	17.110	16.590	16.680	16.488	8,292,024
2023-02-23	16.920	17.050	16.620	16.800	16.606	6,952,210
2023-02-22	16.940	17.080	16.660	16.870	16.675	7,165,900
2023-02-21	16.840	17.190	16.780	17.040	16.843	9,124,700
2023-02-20	16.670	17.000	16.430	16.950	16.754	10,304,790
2023-02-17	17.110	17.280	16.620	16.670	16.478	14,343,920
2023-02-16	18.020	18.120	16.880	17.150	16.952	23,520,590
2023-02-15	17.820	18.240	17.690	18.140	17.931	18,464,689
2023-02-14	18.080	19.340	18.060	18.090	17.881	25,831,279
2023-02-13	18.290	18.360	17.800	18.280	18.069	17,520,320
2023-02-10	18.280	18.820	18.060	18.140	17.931	25,258,730
2023-02-09	17.530	18.560	17.420	18.280	18.069	27,339,600
2023-02-08	17.800	19.200	17.730	18.150	17.941	35,772,711
2023-02-07	17.600	18.380	17.450	18.080	17.871	35,258,160
2023-02-06	18.060	18.370	17.400	17.720	17.516	41,677,602

← NewerPage 15 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.