Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.840	9.210	8.360	8.620	8.620	6,595,600
2026-07-17	9.410	9.630	8.760	8.800	8.800	5,420,954
2026-07-16	9.240	9.720	9.050	9.410	9.410	4,024,702
2026-07-15	9.280	9.580	9.240	9.440	9.440	3,541,900
2026-07-14	9.050	9.390	8.860	9.370	9.370	4,940,330
2026-07-13	9.670	9.720	9.010	9.080	9.080	4,959,800
2026-07-10	9.350	10.030	9.310	9.670	9.670	5,326,400
2026-07-09	9.400	9.530	9.080	9.440	9.440	4,239,470
2026-07-08	9.590	9.620	9.270	9.420	9.420	3,712,330
2026-07-07	9.810	10.170	9.400	9.570	9.570	5,497,240
2026-07-06	10.010	10.230	9.700	9.810	9.810	6,118,800
2026-07-03	10.000	10.250	9.880	10.130	10.130	6,123,900
2026-07-02	10.310	10.480	9.880	9.910	9.910	5,531,400
2026-07-01	10.050	10.430	9.970	10.300	10.300	5,785,000
2026-06-30	9.970	10.240	9.810	10.030	10.030	4,805,759
2026-06-29	10.280	10.310	9.710	9.980	9.980	6,298,803
2026-06-26	10.730	10.740	10.200	10.270	10.270	5,555,400
2026-06-25	10.910	11.300	10.580	10.720	10.720	6,052,069
2026-06-24	11.560	11.560	10.540	10.900	10.900	7,464,910
2026-06-23	11.280	11.910	11.120	11.500	11.500	8,831,129
2026-06-22	10.800	11.400	10.310	11.350	11.350	8,049,340
2026-06-18	10.680	10.860	10.530	10.810	10.810	4,454,589
2026-06-17	11.160	11.170	10.730	10.790	10.790	4,868,949
2026-06-16	10.950	11.290	10.700	11.190	11.190	5,513,470
2026-06-15	11.110	11.280	10.820	10.980	10.980	5,107,500
2026-06-12	11.250	11.270	10.930	10.990	10.990	5,166,300
2026-06-11	11.070	11.320	10.690	11.080	11.080	6,349,470
2026-06-10	11.110	11.200	10.730	11.040	11.040	4,591,300
2026-06-09	11.220	11.360	10.990	11.290	11.290	5,424,100
2026-06-08	11.310	11.580	10.820	11.050	11.050	7,137,630
2026-06-05	11.430	11.780	11.150	11.550	11.550	5,843,774
2026-06-04	11.680	11.940	11.330	11.420	11.420	6,015,330
2026-06-03	11.570	12.050	11.510	11.700	11.700	8,863,900
2026-06-02	11.860	11.970	11.350	11.490	11.490	5,791,370
2026-06-01	11.500	12.140	11.330	11.740	11.740	8,052,100
2026-05-29	12.090	12.290	11.480	11.530	11.530	7,714,300
2026-05-28	12.300	12.490	11.740	12.090	12.090	8,735,700
2026-05-27	12.690	12.950	12.270	12.410	12.410	7,208,900
2026-05-26	13.800	13.870	12.650	12.820	12.820	9,283,170
2026-05-25	14.130	14.430	13.530	13.790	13.790	6,316,926
2026-05-22	13.950	14.310	13.680	14.150	14.150	7,850,700
2026-05-21	14.960	15.140	13.790	13.870	13.870	12,276,010
2026-05-20	15.040	15.980	14.940	15.160	15.160	10,514,000
2026-05-19	14.900	15.200	14.730	15.170	15.170	9,211,724
2026-05-18	14.690	15.270	14.420	15.030	15.030	12,025,840
2026-05-15	14.630	14.930	14.080	14.400	14.400	8,239,300
2026-05-14	14.500	14.800	14.210	14.540	14.540	8,964,644
2026-05-13	14.390	14.540	14.310	14.400	14.400	4,167,090
2026-05-12	14.550	14.680	14.210	14.310	14.310	4,892,120
2026-05-11	14.800	14.800	14.400	14.580	14.580	5,013,700
2026-05-08	14.400	14.700	14.350	14.610	14.610	5,945,200
2026-05-07	14.370	14.790	14.280	14.550	14.500	9,274,200
2026-05-06	13.840	14.450	13.760	14.330	14.281	7,927,470
2026-04-30	13.620	13.820	13.530	13.720	13.673	3,980,200
2026-04-29	13.330	13.800	13.330	13.610	13.563	4,715,182
2026-04-28	13.890	14.160	13.340	13.450	13.404	6,020,700
2026-04-27	13.610	14.060	13.540	13.940	13.892	9,313,376
2026-04-24	12.980	13.990	12.960	13.620	13.573	13,136,040
2026-04-23	13.570	13.630	13.280	13.410	13.364	6,730,600
2026-04-22	13.510	13.650	13.180	13.630	13.583	6,218,560

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.0500 CNY
2025-06-04	0.0500 CNY
2024-05-20	0.1000 CNY
2023-06-08	0.1000 CNY
2022-05-27	0.0500 CNY
2021-05-28	0.0500 CNY
2020-05-29	0.0500 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.