Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.600	11.640	11.310	11.460	11.373	2,789,533
2025-04-23	11.570	11.720	11.510	11.640	11.552	3,625,234
2025-04-22	11.420	11.590	11.400	11.510	11.423	4,662,170
2025-04-21	11.450	11.530	11.110	11.530	11.443	5,999,534
2025-04-18	11.040	11.690	10.870	11.490	11.403	8,140,938
2025-04-17	10.990	11.240	10.910	11.040	10.957	3,694,700
2025-04-16	11.270	11.360	10.830	11.060	10.976	3,818,400
2025-04-15	11.470	11.470	11.130	11.320	11.234	3,333,800
2025-04-14	11.380	11.610	11.320	11.340	11.254	4,355,200
2025-04-11	10.720	11.370	10.720	11.200	11.115	5,824,338
2025-04-10	11.480	11.480	10.700	10.820	10.738	5,853,070
2025-04-09	9.830	10.540	9.050	10.470	10.391	7,554,634
2025-04-08	9.990	10.520	9.890	10.180	10.103	6,457,800
2025-04-07	11.920	11.930	9.970	9.970	9.895	9,143,349
2025-04-03	12.540	12.610	12.290	12.460	12.366	3,712,800
2025-04-02	12.470	12.750	12.350	12.590	12.495	3,608,000
2025-04-01	12.400	12.520	12.320	12.470	12.376	4,198,800
2025-03-31	12.310	12.340	12.000	12.300	12.207	3,681,000
2025-03-28	12.550	12.670	12.310	12.340	12.247	3,857,094
2025-03-27	12.810	12.810	12.320	12.600	12.505	4,761,392
2025-03-26	12.540	12.940	12.520	12.800	12.703	4,802,714
2025-03-25	12.580	12.790	12.330	12.540	12.445	5,115,773
2025-03-24	13.380	13.480	12.240	12.620	12.525	8,274,600
2025-03-21	13.680	13.710	13.320	13.380	13.279	5,174,830
2025-03-20	13.630	13.860	13.560	13.640	13.537	5,428,930
2025-03-19	14.200	14.200	13.600	13.670	13.567	7,565,446
2025-03-18	14.000	14.140	13.880	14.000	13.894	7,061,172
2025-03-17	13.860	14.150	13.800	13.980	13.874	8,856,700
2025-03-14	13.780	13.860	13.350	13.850	13.745	8,476,010
2025-03-13	13.880	14.040	13.430	13.770	13.666	10,147,600
2025-03-12	13.620	14.020	13.590	13.880	13.775	10,786,800
2025-03-11	13.400	13.570	13.300	13.540	13.438	5,251,100
2025-03-10	13.550	13.650	13.390	13.580	13.477	5,486,852
2025-03-07	13.610	13.850	13.420	13.590	13.487	9,648,400
2025-03-06	13.550	13.760	13.450	13.670	13.567	9,376,242
2025-03-05	13.210	13.480	13.050	13.430	13.328	7,512,100
2025-03-04	12.610	13.210	12.570	13.200	13.100	5,955,524
2025-03-03	12.810	13.100	12.520	12.790	12.693	7,089,800
2025-02-28	13.480	13.480	12.670	12.750	12.654	10,413,700
2025-02-27	13.970	13.980	13.310	13.590	13.487	12,374,100
2025-02-26	13.680	13.890	13.550	13.880	13.775	12,110,670
2025-02-25	13.510	13.910	13.390	13.620	13.517	14,033,440
2025-02-24	13.520	13.650	13.150	13.640	13.537	10,091,270
2025-02-21	13.410	13.570	13.200	13.530	13.428	10,275,400
2025-02-20	13.280	13.400	13.160	13.390	13.289	8,727,320
2025-02-19	12.960	13.270	12.880	13.250	13.150	7,668,050
2025-02-18	13.590	13.590	12.860	12.950	12.852	9,918,750
2025-02-17	13.230	13.630	13.230	13.600	13.497	12,624,670
2025-02-14	13.300	13.430	13.070	13.220	13.120	12,233,440
2025-02-13	13.600	13.730	13.290	13.350	13.249	13,584,470
2025-02-12	13.340	13.770	13.200	13.710	13.606	18,144,631
2025-02-11	13.130	13.490	12.980	13.300	13.199	20,316,020
2025-02-10	12.700	13.130	12.650	13.130	13.031	14,474,800
2025-02-07	12.790	12.900	12.500	12.680	12.584	14,802,060
2025-02-06	12.320	12.720	12.100	12.700	12.604	10,809,860
2025-02-05	12.150	12.270	12.010	12.260	12.167	7,704,699
2025-01-27	12.520	12.650	12.030	12.030	11.939	8,838,568
2025-01-24	12.190	12.540	12.100	12.520	12.425	10,885,400
2025-01-23	12.660	13.070	12.310	12.310	12.217	16,304,020
2025-01-22	12.500	12.970	12.420	12.600	12.505	15,332,750

← NewerPage 7 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.