Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.850	14.370	13.850	14.050	14.002	8,309,318
2025-07-22	14.220	14.290	13.950	14.020	13.972	9,796,804
2025-07-21	14.300	14.450	14.150	14.240	14.191	11,876,620
2025-07-18	14.300	14.450	14.090	14.130	14.081	17,521,061
2025-07-17	13.560	14.780	13.560	14.580	14.530	26,192,359
2025-07-16	14.280	15.260	13.710	13.810	13.763	22,351,670
2025-07-15	13.540	13.680	13.260	13.470	13.424	3,502,770
2025-07-14	13.420	13.610	13.330	13.560	13.513	3,721,080
2025-07-11	13.370	13.460	13.190	13.320	13.274	3,067,470
2025-07-10	13.410	13.540	13.260	13.420	13.374	3,560,900
2025-07-09	13.420	13.500	13.330	13.410	13.364	3,032,100
2025-07-08	13.210	13.490	13.130	13.480	13.434	3,805,300
2025-07-07	13.060	13.200	12.930	13.170	13.125	2,743,800
2025-07-04	13.250	13.300	13.030	13.100	13.055	3,081,914
2025-07-03	13.210	13.310	13.110	13.270	13.224	2,825,970
2025-07-02	13.360	13.400	13.030	13.160	13.115	4,098,136
2025-07-01	13.370	13.480	13.200	13.350	13.304	4,548,300
2025-06-30	13.230	13.500	13.230	13.370	13.324	4,989,400
2025-06-27	13.100	13.260	13.010	13.180	13.135	3,669,502
2025-06-26	12.950	13.200	12.850	13.060	13.015	4,886,802
2025-06-25	12.980	13.090	12.800	12.950	12.906	3,585,300
2025-06-24	12.640	12.990	12.580	12.970	12.925	3,958,168
2025-06-23	12.300	12.640	12.170	12.580	12.537	3,356,070
2025-06-20	12.540	12.720	12.220	12.270	12.228	3,823,270
2025-06-19	12.670	12.790	12.480	12.540	12.497	3,971,600
2025-06-18	12.450	12.710	12.430	12.670	12.627	3,111,500
2025-06-17	12.640	12.720	12.440	12.570	12.527	2,683,004
2025-06-16	12.370	12.670	12.310	12.600	12.557	3,680,393
2025-06-13	12.690	12.700	12.320	12.370	12.328	3,213,000
2025-06-12	12.700	12.870	12.580	12.700	12.656	3,254,800
2025-06-11	12.690	12.820	12.600	12.760	12.716	3,400,200
2025-06-10	12.810	12.880	12.410	12.620	12.577	3,458,974
2025-06-09	12.610	12.790	12.590	12.770	12.726	3,526,700
2025-06-06	12.490	12.650	12.410	12.600	12.557	3,615,070
2025-06-05	12.280	12.500	12.160	12.450	12.407	4,320,100
2025-06-04	12.070	12.350	12.070	12.240	12.198	3,442,300
2025-06-03	12.130	12.350	12.050	12.070	11.979	3,633,200
2025-05-30	12.470	12.480	12.120	12.170	12.078	4,186,100
2025-05-29	12.200	12.520	12.150	12.470	12.376	3,509,400
2025-05-28	12.380	12.560	12.170	12.220	12.128	2,845,200
2025-05-27	12.400	12.470	12.240	12.370	12.276	2,453,900
2025-05-26	12.120	12.400	12.120	12.360	12.267	2,440,530
2025-05-23	12.240	12.450	12.100	12.120	12.028	3,878,100
2025-05-22	12.310	12.540	12.260	12.340	12.247	2,871,000
2025-05-21	12.670	12.670	12.310	12.440	12.346	3,641,400
2025-05-20	12.450	12.690	12.310	12.610	12.515	3,609,400
2025-05-19	12.590	12.590	12.290	12.410	12.316	2,925,533
2025-05-16	12.270	12.530	12.170	12.460	12.366	3,780,420
2025-05-15	12.450	12.460	12.170	12.260	12.167	3,696,544
2025-05-14	12.430	12.670	12.330	12.400	12.306	3,964,100
2025-05-13	12.660	12.790	12.440	12.480	12.386	3,926,500
2025-05-12	12.650	12.690	12.480	12.630	12.535	3,310,670
2025-05-09	12.560	12.640	12.330	12.460	12.366	4,378,700
2025-05-08	12.300	12.630	12.270	12.600	12.505	3,699,700
2025-05-07	12.270	12.410	12.160	12.330	12.237	4,913,304
2025-05-06	11.960	12.150	11.820	12.150	12.058	6,674,003
2025-04-30	11.650	12.000	11.560	11.900	11.810	2,763,933
2025-04-29	11.470	11.780	11.340	11.660	11.572	3,048,000
2025-04-28	11.410	11.550	11.260	11.430	11.344	2,739,300
2025-04-25	11.500	11.670	11.370	11.510	11.423	2,668,200

← NewerPage 6 of 21 · 1,217 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.