Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.280	14.400	14.010	14.360	14.311	5,245,100
2026-01-15	14.280	14.280	13.900	14.160	14.111	4,809,470
2026-01-14	13.980	14.460	13.980	14.350	14.301	6,335,600
2026-01-13	14.240	14.280	13.930	13.980	13.932	5,122,930
2026-01-12	14.100	14.250	13.810	14.200	14.151	5,926,532
2026-01-09	13.860	13.990	13.690	13.950	13.902	4,928,670
2026-01-08	13.520	13.930	13.420	13.880	13.832	7,144,339
2026-01-07	13.450	13.550	13.270	13.520	13.474	5,096,702
2026-01-06	13.550	13.630	13.370	13.480	13.434	4,957,870
2026-01-05	13.350	13.590	13.240	13.540	13.494	3,810,369
2025-12-31	13.230	13.360	13.020	13.280	13.234	3,583,135
2025-12-30	13.460	13.480	13.250	13.270	13.224	3,008,100
2025-12-29	13.420	13.470	13.260	13.440	13.394	3,163,936
2025-12-26	13.450	13.600	13.320	13.380	13.334	3,985,688
2025-12-25	13.500	13.570	13.330	13.510	13.464	3,072,234
2025-12-24	13.240	13.560	13.160	13.450	13.404	3,897,304
2025-12-23	13.380	13.460	13.200	13.250	13.205	3,542,700
2025-12-22	13.220	13.530	13.220	13.410	13.364	4,329,230
2025-12-19	13.280	13.390	13.080	13.220	13.175	3,824,960
2025-12-18	12.850	13.320	12.800	13.150	13.105	4,123,130
2025-12-17	12.710	13.000	12.420	12.960	12.916	6,372,326
2025-12-16	13.160	13.190	12.650	12.720	12.676	5,062,170
2025-12-15	13.110	13.290	12.860	13.120	13.075	4,818,970
2025-12-12	13.710	13.840	13.260	13.270	13.224	5,154,136
2025-12-11	14.160	14.220	13.620	13.620	13.573	5,074,400
2025-12-10	14.350	14.350	14.030	14.160	14.111	4,434,230
2025-12-09	14.370	14.510	14.170	14.280	14.231	4,350,700
2025-12-08	14.000	14.410	13.930	14.370	14.321	5,552,544
2025-12-05	13.600	13.990	13.400	13.930	13.882	4,076,900
2025-12-04	13.850	13.950	13.350	13.600	13.553	3,501,100
2025-12-03	14.130	14.210	13.790	13.850	13.802	3,886,704
2025-12-02	14.150	14.290	14.000	14.130	14.081	4,114,250
2025-12-01	14.080	14.290	13.940	14.230	14.181	4,408,852
2025-11-28	13.870	14.010	13.750	14.010	13.962	3,742,800
2025-11-27	13.760	13.980	13.700	13.900	13.852	3,633,730
2025-11-26	13.730	14.120	13.690	13.830	13.783	5,134,850
2025-11-25	13.370	13.850	13.370	13.730	13.683	4,749,004
2025-11-24	13.130	13.410	13.030	13.290	13.244	4,620,092
2025-11-21	13.520	13.690	12.880	13.030	12.985	4,406,744
2025-11-20	13.680	13.760	13.360	13.620	13.573	3,697,500
2025-11-19	14.010	14.120	13.540	13.550	13.503	4,063,200
2025-11-18	14.120	14.120	13.910	14.010	13.962	3,582,400
2025-11-17	13.840	14.100	13.840	14.050	14.002	4,362,344
2025-11-14	13.700	14.020	13.640	13.840	13.792	4,753,270
2025-11-13	13.820	13.850	13.680	13.740	13.693	3,244,870
2025-11-12	13.780	13.860	13.610	13.790	13.743	4,063,750
2025-11-11	13.880	13.960	13.710	13.800	13.753	3,923,422
2025-11-10	13.850	13.940	13.790	13.840	13.792	3,956,500
2025-11-07	13.910	13.950	13.760	13.860	13.812	4,420,702
2025-11-06	13.870	14.000	13.720	13.970	13.922	4,521,400
2025-11-05	13.710	13.960	13.630	13.890	13.842	4,717,534
2025-11-04	13.900	13.900	13.700	13.780	13.733	3,374,634
2025-11-03	13.930	13.930	13.720	13.880	13.832	5,189,302
2025-10-31	13.780	14.000	13.680	13.820	13.773	4,496,457
2025-10-30	13.950	14.020	13.740	13.760	13.713	5,872,904
2025-10-29	14.410	14.480	13.910	13.980	13.932	7,572,363
2025-10-28	14.010	14.420	13.760	14.410	14.361	10,924,230
2025-10-27	14.160	14.410	13.700	14.010	13.962	12,696,610
2025-10-24	14.070	14.650	14.070	14.600	14.550	6,328,270
2025-10-23	13.920	14.180	13.880	14.110	14.062	4,427,000

← NewerPage 4 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.