Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	15.520	15.750	15.330	15.620	15.529	13,457,520
2025-01-20	15.350	15.790	15.250	15.530	15.439	17,251,520
2025-01-17	15.300	15.500	15.020	15.320	15.231	19,477,920
2025-01-16	14.830	15.300	14.550	15.070	14.982	12,285,080
2025-01-15	14.850	14.890	14.650	14.700	14.614	4,966,842
2025-01-14	14.220	14.860	14.190	14.850	14.763	7,392,790
2025-01-13	14.020	14.350	13.760	14.220	14.137	6,042,100
2025-01-10	14.730	14.850	14.200	14.230	14.147	6,158,025
2025-01-09	14.580	14.980	14.580	14.740	14.654	5,960,220
2025-01-08	14.700	14.900	14.100	14.720	14.634	9,201,240
2025-01-07	14.300	14.830	14.230	14.830	14.743	8,158,520
2025-01-06	14.230	14.540	13.930	14.360	14.276	10,617,120
2025-01-03	15.100	15.890	14.400	14.460	14.376	12,275,000
2025-01-02	15.140	15.400	14.800	15.050	14.962	11,042,700
2024-12-31	15.870	16.090	15.150	15.160	15.072	14,022,410
2024-12-30	15.920	16.250	15.400	16.060	15.966	16,019,680
2024-12-27	15.710	16.020	15.610	15.790	15.698	9,534,460
2024-12-26	15.480	15.900	15.280	15.800	15.708	8,892,178
2024-12-25	15.580	15.700	15.070	15.390	15.300	7,951,442
2024-12-24	15.500	15.650	15.130	15.640	15.549	7,207,140
2024-12-23	15.930	15.980	15.180	15.250	15.161	8,547,547
2024-12-20	15.690	16.060	15.520	15.910	15.817	8,453,798
2024-12-19	15.050	15.770	15.050	15.710	15.618	10,132,790
2024-12-18	15.070	15.470	14.710	15.280	15.191	10,024,900
2024-12-17	15.510	15.750	14.910	14.920	14.833	11,382,300
2024-12-16	15.840	15.990	15.450	15.580	15.489	8,413,880
2024-12-13	16.050	16.220	15.860	15.910	15.817	8,730,598
2024-12-12	16.100	16.160	15.900	16.130	16.036	7,611,338
2024-12-11	15.930	16.110	15.800	16.110	16.016	10,518,590
2024-12-10	16.350	16.470	15.920	15.920	15.827	13,674,980
2024-12-09	16.240	16.410	15.970	15.990	15.897	12,457,560
2024-12-06	16.360	16.460	16.200	16.280	16.185	9,514,020
2024-12-05	16.020	16.420	16.020	16.310	16.215	8,233,260
2024-12-04	16.790	16.790	16.060	16.170	16.076	11,527,460
2024-12-03	16.560	16.770	16.290	16.650	16.553	14,835,800
2024-12-02	16.560	16.810	16.430	16.710	16.612	18,225,029
2024-11-29	16.010	16.940	15.940	16.710	16.612	25,823,820
2024-11-28	16.450	16.540	16.080	16.110	16.016	13,194,520
2024-11-27	15.510	16.580	15.120	16.530	16.434	21,359,340
2024-11-26	15.800	16.370	15.700	15.740	15.648	13,398,020
2024-11-25	15.550	15.700	15.250	15.620	15.529	9,798,248
2024-11-22	16.130	16.340	15.500	15.520	15.429	15,241,780
2024-11-21	16.200	16.390	15.910	16.130	16.036	13,908,700
2024-11-20	16.020	16.430	15.910	16.260	16.165	15,884,000
2024-11-19	15.650	16.380	15.620	16.120	16.026	18,759,650
2024-11-18	16.020	16.190	15.230	15.430	15.340	14,694,510
2024-11-15	16.400	16.730	15.980	15.980	15.887	16,762,740
2024-11-14	16.980	17.070	16.380	16.410	16.314	15,018,340
2024-11-13	17.390	17.540	16.830	17.120	17.020	19,263,410
2024-11-12	18.060	18.280	17.400	17.600	17.497	30,455,430
2024-11-11	17.550	18.280	17.300	18.040	17.935	37,219,754
2024-11-08	16.970	17.690	16.810	17.550	17.448	36,945,738
2024-11-07	16.900	16.950	16.430	16.890	16.791	35,127,602
2024-11-06	17.700	17.950	17.300	17.470	17.368	51,973,121
2024-11-05	17.660	18.660	17.130	18.120	18.014	65,662,023
2024-11-04	18.830	18.830	17.000	17.400	17.298	71,552,492
2024-11-01	17.590	17.590	16.990	17.590	17.487	37,172,727
2024-10-31	15.850	16.180	15.600	15.990	15.897	29,749,699
2024-10-30	15.830	16.160	15.540	15.690	15.598	25,778,770
2024-10-29	16.380	16.450	15.380	15.630	15.539	34,790,059

← NewerPage 8 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.