Shenzhen TXD Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.050	16.480	15.750	16.240	16.145	31,047,180
2024-10-25	15.680	17.150	15.250	16.320	16.225	47,957,961
2024-10-24	15.030	15.960	14.950	15.680	15.588	43,281,441
2024-10-23	15.240	15.800	14.830	14.910	14.823	42,085,961
2024-10-22	14.680	16.390	14.680	15.240	15.151	54,992,840
2024-10-21	15.510	15.510	14.800	14.900	14.813	69,212,211
2024-10-18	12.900	14.100	12.900	14.100	14.018	21,250,039
2024-10-17	12.870	13.160	12.760	12.820	12.745	10,226,940
2024-10-16	12.600	12.780	12.440	12.660	12.586	7,220,398
2024-10-15	12.900	13.140	12.670	12.720	12.646	9,313,951
2024-10-14	12.510	12.870	12.310	12.860	12.785	10,232,320
2024-10-11	13.110	13.110	12.380	12.490	12.417	11,272,940
2024-10-10	13.250	13.600	12.880	13.110	13.033	12,063,440
2024-10-09	14.080	14.180	13.150	13.190	13.113	19,085,539
2024-10-08	14.770	14.770	13.500	14.570	14.485	26,638,631
2024-09-30	12.700	13.480	12.480	13.430	13.352	22,952,061
2024-09-27	12.070	12.460	11.870	12.250	12.178	16,296,220
2024-09-26	11.470	11.730	11.410	11.730	11.662	10,236,710
2024-09-25	11.460	11.780	11.430	11.470	11.403	13,357,720
2024-09-24	11.370	11.490	11.030	11.410	11.343	14,641,860
2024-09-23	11.030	11.720	10.920	11.370	11.304	14,903,720
2024-09-20	10.970	11.040	10.900	10.990	10.926	4,558,914
2024-09-19	10.790	11.090	10.680	10.980	10.916	5,830,654
2024-09-18	10.920	10.990	10.520	10.690	10.628	5,575,045
2024-09-13	11.170	11.240	10.880	10.930	10.866	7,131,646
2024-09-12	11.360	11.420	11.190	11.240	11.174	6,764,520
2024-09-11	11.590	11.680	11.280	11.320	11.254	8,171,273
2024-09-10	11.530	11.750	11.270	11.710	11.642	8,479,799
2024-09-09	11.880	12.030	11.480	11.530	11.463	7,771,933
2024-09-06	12.110	12.200	11.780	11.810	11.741	8,912,893
2024-09-05	11.860	12.130	11.770	12.100	12.029	8,157,801
2024-09-04	11.880	11.950	11.710	11.830	11.761	6,719,660
2024-09-03	11.820	12.060	11.780	12.010	11.940	6,747,500
2024-09-02	12.100	12.270	11.850	11.860	11.791	10,456,340
2024-08-30	12.000	12.440	11.940	12.170	12.099	12,516,160
2024-08-29	11.520	12.000	11.480	11.940	11.870	7,533,060
2024-08-28	11.200	11.710	11.200	11.600	11.532	6,082,155
2024-08-27	11.800	12.170	11.470	11.500	11.433	9,607,020
2024-08-26	11.470	11.820	11.470	11.800	11.731	4,868,021
2024-08-23	11.390	11.670	11.230	11.560	11.493	5,972,220
2024-08-22	11.570	11.690	11.350	11.370	11.304	4,936,160
2024-08-21	11.490	11.880	11.460	11.610	11.542	4,013,040
2024-08-20	11.740	11.820	11.550	11.570	11.502	5,045,340
2024-08-19	12.100	12.100	11.680	11.740	11.671	6,293,757
2024-08-16	11.910	12.190	11.910	12.050	11.980	7,764,151
2024-08-15	11.630	12.040	11.600	11.920	11.850	7,953,640
2024-08-14	11.570	11.770	11.480	11.690	11.622	5,933,000
2024-08-13	11.410	11.600	11.320	11.550	11.483	4,221,460
2024-08-12	11.610	11.700	11.360	11.420	11.353	4,674,400
2024-08-09	11.590	11.760	11.510	11.610	11.542	5,241,220
2024-08-08	11.530	11.690	11.300	11.480	11.413	6,986,720
2024-08-07	11.500	12.080	11.410	11.660	11.592	8,307,390
2024-08-06	11.470	11.670	11.360	11.510	11.443	5,361,772
2024-08-05	11.800	11.880	11.350	11.350	11.284	8,354,240
2024-08-02	12.160	12.250	11.830	11.880	11.811	7,073,300
2024-08-01	12.270	12.400	12.160	12.270	12.198	7,316,340
2024-07-31	11.900	12.250	11.830	12.230	12.159	7,534,960
2024-07-30	11.880	11.940	11.700	11.850	11.781	4,433,600
2024-07-29	11.850	12.040	11.710	11.880	11.811	5,039,900
2024-07-26	11.630	11.900	11.630	11.830	11.761	5,592,548

← NewerPage 9 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.