Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	14.900	14.990	14.630	14.660	14.619	7,038,660
2025-07-22	14.920	15.060	14.800	14.900	14.858	5,211,260
2025-07-21	14.820	15.050	14.770	14.990	14.948	6,679,380
2025-07-18	15.000	15.040	14.750	14.820	14.778	5,529,540
2025-07-17	14.700	15.030	14.660	15.000	14.958	7,438,698
2025-07-16	15.150	15.180	14.680	14.720	14.679	11,718,270
2025-07-15	15.010	15.510	14.950	15.080	15.038	13,159,620
2025-07-14	15.700	15.970	15.300	15.410	15.367	11,457,980
2025-07-11	15.880	16.300	15.680	15.700	15.656	21,362,070
2025-07-10	15.560	15.670	15.300	15.570	15.526	8,526,920
2025-07-09	15.570	15.720	15.430	15.590	15.546	11,027,890
2025-07-08	15.500	15.750	15.350	15.520	15.476	9,903,440
2025-07-07	15.430	15.760	15.230	15.470	15.426	10,082,470
2025-07-04	15.690	15.930	15.360	15.460	15.416	17,654,240
2025-07-03	15.240	16.080	15.090	15.890	15.845	26,613,740
2025-07-02	15.760	15.900	15.160	15.320	15.277	23,578,150
2025-07-01	14.270	15.730	14.210	15.730	15.686	12,391,580
2025-06-30	14.310	14.380	14.240	14.300	14.260	6,290,280
2025-06-27	14.520	14.660	14.360	14.380	14.339	6,608,208
2025-06-26	14.280	14.640	14.130	14.480	14.439	13,136,340
2025-06-25	14.320	14.390	14.190	14.300	14.260	7,105,757
2025-06-24	14.330	14.400	14.220	14.310	14.270	7,992,469
2025-06-23	14.080	14.360	13.930	14.350	14.310	9,431,770
2025-06-20	13.940	14.160	13.880	14.080	14.040	11,338,460
2025-06-19	13.850	14.000	13.740	13.940	13.901	7,257,680
2025-06-18	13.550	14.030	13.480	13.920	13.881	11,896,950
2025-06-17	13.530	13.630	13.440	13.580	13.542	4,976,480
2025-06-16	13.060	13.960	13.050	13.510	13.472	10,021,600
2025-06-13	13.310	13.390	13.090	13.120	13.083	4,468,120
2025-06-12	13.370	13.480	13.300	13.410	13.372	3,783,600
2025-06-11	13.310	13.500	13.280	13.370	13.332	4,344,020
2025-06-10	13.600	13.600	13.130	13.250	13.213	6,068,020
2025-06-09	13.290	13.760	13.260	13.520	13.482	7,567,021
2025-06-06	13.280	13.290	13.170	13.280	13.243	3,213,900
2025-06-05	13.150	13.280	13.050	13.260	13.223	4,031,442
2025-06-04	13.060	13.190	13.040	13.150	13.113	2,963,342
2025-06-03	13.070	13.230	12.960	13.040	13.003	3,247,740
2025-05-30	13.210	13.250	13.010	13.040	13.003	4,182,480
2025-05-29	13.050	13.350	13.030	13.340	13.262	4,395,840
2025-05-28	13.080	13.220	12.960	13.030	12.954	2,533,700
2025-05-27	13.190	13.190	13.010	13.080	13.004	3,297,080
2025-05-26	13.010	13.530	12.980	13.200	13.123	4,469,360
2025-05-23	13.250	13.340	13.010	13.010	12.934	4,194,480
2025-05-22	13.370	13.560	13.190	13.230	13.153	4,568,500
2025-05-21	13.580	13.580	13.350	13.420	13.342	3,904,320
2025-05-20	13.550	13.720	13.400	13.640	13.560	3,886,080
2025-05-19	13.500	13.550	13.340	13.540	13.461	2,981,640
2025-05-16	13.380	13.560	13.340	13.480	13.401	3,121,180
2025-05-15	13.580	13.580	13.360	13.370	13.292	3,259,040
2025-05-14	13.580	13.700	13.460	13.570	13.491	3,780,580
2025-05-13	13.900	13.950	13.610	13.630	13.550	4,479,800
2025-05-12	13.770	13.830	13.700	13.790	13.710	4,122,018
2025-05-09	13.950	13.990	13.550	13.640	13.560	5,155,980
2025-05-08	13.550	13.880	13.550	13.850	13.769	4,944,770
2025-05-07	13.770	13.810	13.430	13.620	13.540	6,001,840
2025-05-06	13.170	13.890	13.080	13.650	13.570	10,918,540
2025-04-30	12.730	13.160	12.730	12.990	12.914	8,916,048
2025-04-29	12.670	12.890	12.500	12.700	12.626	12,957,220
2025-04-28	13.850	13.850	13.410	13.430	13.352	7,252,438
2025-04-25	13.910	14.060	13.820	13.950	13.869	8,400,260

← NewerPage 6 of 21 · 1,217 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.