Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.720	14.000	13.620	13.930	13.882	3,049,200
2025-10-21	13.450	13.750	13.320	13.740	13.693	3,171,500
2025-10-20	13.310	13.570	13.200	13.440	13.394	3,626,555
2025-10-17	13.450	13.500	13.090	13.090	13.045	3,737,100
2025-10-16	13.540	13.690	13.350	13.400	13.354	2,898,266
2025-10-15	13.470	13.700	13.310	13.570	13.523	3,799,468
2025-10-14	13.570	13.780	13.420	13.420	13.374	5,725,025
2025-10-13	12.910	13.590	12.430	13.440	13.394	5,852,175
2025-10-10	13.650	13.760	13.420	13.500	13.454	4,626,434
2025-10-09	13.940	14.000	13.680	13.710	13.663	4,560,300
2025-09-30	13.910	14.050	13.770	13.790	13.743	3,335,300
2025-09-29	13.750	13.980	13.490	13.860	13.812	3,992,600
2025-09-26	13.930	13.950	13.640	13.740	13.693	3,275,902
2025-09-25	14.170	14.210	13.930	13.930	13.882	3,869,000
2025-09-24	13.650	14.240	13.500	14.200	14.151	4,769,570
2025-09-23	14.020	14.350	13.270	13.790	13.743	5,947,800
2025-09-22	14.050	14.170	13.890	14.060	14.012	3,403,700
2025-09-19	14.430	14.430	13.910	14.050	14.002	3,845,900
2025-09-18	14.500	14.610	14.100	14.250	14.201	5,019,705
2025-09-17	14.450	14.650	14.360	14.550	14.500	3,465,425
2025-09-16	14.200	14.480	14.040	14.470	14.420	4,393,270
2025-09-15	14.260	14.260	13.950	14.180	14.131	3,610,570
2025-09-12	14.430	14.450	14.200	14.210	14.161	4,245,300
2025-09-11	13.880	14.490	13.810	14.470	14.420	6,554,000
2025-09-10	13.900	14.070	13.840	13.910	13.862	4,343,906
2025-09-09	14.100	14.100	13.760	13.870	13.822	5,634,000
2025-09-08	14.190	14.310	13.790	14.070	14.022	7,198,268
2025-09-05	14.180	14.360	13.940	14.320	14.271	5,488,070
2025-09-04	14.300	14.490	13.800	13.990	13.942	5,599,100
2025-09-03	14.740	14.760	14.150	14.170	14.121	5,419,270
2025-09-02	15.200	15.200	14.230	14.620	14.570	7,990,131
2025-09-01	14.990	15.250	14.920	15.100	15.048	7,350,407
2025-08-29	15.360	15.390	14.800	14.900	14.849	7,211,954
2025-08-28	15.020	15.470	14.650	15.290	15.238	9,651,060
2025-08-27	15.610	15.750	14.950	15.010	14.958	8,950,700
2025-08-26	15.480	15.770	15.320	15.670	15.616	8,756,034
2025-08-25	15.430	15.570	15.250	15.500	15.447	9,943,353
2025-08-22	15.580	15.710	15.260	15.430	15.377	7,959,426
2025-08-21	15.560	15.800	15.280	15.370	15.317	9,259,869
2025-08-20	15.270	15.390	15.090	15.370	15.317	8,056,910
2025-08-19	15.170	15.330	15.030	15.260	15.208	8,488,535
2025-08-18	15.020	15.280	15.020	15.180	15.128	6,460,638
2025-08-15	14.970	15.180	14.850	15.010	14.958	6,056,330
2025-08-14	15.350	15.450	14.810	14.840	14.789	7,912,130
2025-08-13	15.330	15.390	15.180	15.360	15.307	6,442,500
2025-08-12	15.270	15.380	15.160	15.330	15.277	5,889,200
2025-08-11	15.250	15.420	15.090	15.380	15.327	7,774,400
2025-08-08	15.200	15.360	15.040	15.250	15.198	8,377,480
2025-08-07	15.260	15.440	15.130	15.230	15.178	10,312,810
2025-08-06	15.580	15.700	15.180	15.320	15.267	17,782,211
2025-08-05	15.010	16.500	15.010	15.750	15.696	22,858,580
2025-08-04	14.460	14.830	14.340	14.790	14.739	7,366,952
2025-08-01	14.430	14.600	14.320	14.480	14.430	5,538,499
2025-07-31	14.460	14.720	14.290	14.350	14.301	7,040,500
2025-07-30	14.420	14.620	14.280	14.460	14.410	6,009,299
2025-07-29	14.410	14.530	14.280	14.470	14.420	6,633,084
2025-07-28	14.130	14.500	14.110	14.450	14.400	9,042,784
2025-07-25	14.000	14.120	13.920	14.090	14.042	5,163,736
2025-07-24	13.970	14.240	13.900	14.020	13.972	5,814,708
2025-07-23	13.850	14.370	13.850	14.050	14.002	8,309,318

← NewerPage 5 of 21 · 1,216 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.