Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	13.890	13.890	13.350	13.540	13.494	6,984,800
2026-04-20	13.810	14.000	13.760	13.990	13.942	5,094,270
2026-04-17	13.840	13.980	13.590	13.880	13.832	5,913,806
2026-04-16	13.410	13.870	13.270	13.810	13.763	7,624,640
2026-04-15	14.100	14.100	13.370	13.420	13.374	7,328,130
2026-04-14	13.630	14.060	13.500	13.990	13.942	10,775,270
2026-04-13	13.600	13.630	13.270	13.390	13.344	6,343,578
2026-04-10	14.090	14.150	13.670	13.700	13.653	7,081,300
2026-04-09	14.280	14.480	13.880	14.040	13.992	6,388,400
2026-04-08	13.880	14.340	13.880	14.340	14.291	8,568,800
2026-04-07	13.440	13.790	13.320	13.450	13.404	5,740,300
2026-04-03	13.930	14.210	13.320	13.480	13.434	6,472,800
2026-04-02	13.930	14.320	13.630	13.740	13.693	7,579,000
2026-04-01	14.090	14.210	13.800	13.940	13.892	8,990,100
2026-03-31	14.540	14.540	13.600	13.680	13.633	10,676,870
2026-03-30	14.060	14.680	13.910	14.660	14.610	6,309,300
2026-03-27	14.200	14.500	13.900	14.350	14.301	6,289,100
2026-03-26	14.630	15.070	14.400	14.420	14.370	7,849,000
2026-03-25	14.400	14.990	14.400	14.750	14.699	10,735,300
2026-03-24	13.990	14.300	13.710	14.250	14.201	15,047,520
2026-03-23	14.320	14.400	13.130	13.300	13.254	16,056,500
2026-03-20	14.620	15.500	14.450	14.660	14.610	18,833,250
2026-03-19	14.500	14.740	14.180	14.320	14.271	8,778,530
2026-03-18	14.280	14.720	14.230	14.690	14.640	11,417,500
2026-03-17	15.150	15.220	14.180	14.230	14.181	14,013,570
2026-03-16	14.860	15.350	14.680	15.110	15.058	13,788,600
2026-03-13	15.200	15.380	14.980	15.010	14.958	16,231,150
2026-03-12	16.110	16.250	15.260	15.410	15.357	29,690,631
2026-03-11	15.090	17.440	14.950	15.950	15.895	35,096,820
2026-03-10	14.590	15.020	14.490	14.980	14.929	5,912,770
2026-03-09	14.150	14.360	13.800	14.300	14.251	4,644,400
2026-03-06	14.180	14.430	14.080	14.340	14.291	3,708,100
2026-03-05	14.200	14.400	14.070	14.150	14.101	5,232,070
2026-03-04	14.070	14.200	13.420	13.860	13.812	6,006,802
2026-03-03	14.290	15.000	14.020	14.070	14.022	10,026,590
2026-03-02	14.490	14.670	13.880	14.060	14.012	5,531,300
2026-02-27	14.760	14.760	14.530	14.670	14.620	2,716,700
2026-02-26	14.650	14.810	14.610	14.760	14.709	3,145,800
2026-02-25	14.910	14.910	14.530	14.630	14.580	3,687,710
2026-02-24	14.600	14.960	14.600	14.760	14.709	5,353,700
2026-02-13	14.450	14.640	14.300	14.380	14.331	4,211,000
2026-02-12	14.470	14.680	14.350	14.530	14.480	3,634,326
2026-02-11	14.590	14.700	14.400	14.460	14.410	2,967,312
2026-02-10	14.550	14.640	14.400	14.570	14.520	3,536,912
2026-02-09	14.240	14.540	14.220	14.530	14.480	3,743,517
2026-02-06	13.980	14.290	13.900	14.060	14.012	4,431,100
2026-02-05	14.080	14.180	13.930	13.980	13.932	3,986,700
2026-02-04	14.300	14.300	13.940	14.080	14.032	4,381,370
2026-02-03	14.050	14.260	13.970	14.150	14.101	4,352,000
2026-02-02	13.970	14.320	13.860	13.860	13.812	5,893,700
2026-01-30	13.910	14.310	13.840	14.260	14.211	5,741,902
2026-01-29	14.110	14.410	13.860	13.980	13.932	4,382,034
2026-01-28	14.600	14.680	14.120	14.160	14.111	4,511,500
2026-01-27	14.450	14.640	14.000	14.570	14.520	4,906,100
2026-01-26	14.720	14.730	14.200	14.450	14.400	4,311,784
2026-01-23	14.660	14.760	14.500	14.710	14.660	4,586,300
2026-01-22	14.500	14.830	14.420	14.660	14.610	4,342,304
2026-01-21	14.250	14.500	14.080	14.480	14.430	4,555,070
2026-01-20	14.330	14.480	14.050	14.220	14.171	4,751,600
2026-01-19	14.240	14.460	14.150	14.320	14.271	4,201,400

← NewerPage 3 of 21 · 1,211 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.