Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12.930	12.960	12.340	12.690	12.594	12,569,300
2025-01-20	12.780	12.980	12.720	12.840	12.743	14,230,270
2025-01-17	13.060	13.060	12.480	12.700	12.604	16,587,811
2025-01-16	12.990	13.230	12.820	13.160	13.060	20,224,529
2025-01-15	13.060	13.210	12.680	12.820	12.723	21,307,420
2025-01-14	12.680	13.360	12.510	13.330	13.229	27,650,230
2025-01-13	12.990	13.150	12.450	12.660	12.564	23,703,170
2025-01-10	15.070	15.330	13.250	13.360	13.259	37,635,020
2025-01-09	16.980	16.980	15.570	15.720	15.601	38,172,699
2025-01-08	17.550	17.970	16.320	17.600	17.467	41,504,641
2025-01-07	18.270	18.990	16.940	18.470	18.330	49,069,832
2025-01-06	17.050	19.830	17.050	17.860	17.725	49,744,008
2025-01-03	15.270	16.550	14.330	16.550	16.425	48,571,031
2025-01-02	13.790	13.790	13.790	13.790	13.686	4,368,840
2024-12-31	12.100	12.200	11.460	11.490	11.403	4,619,900
2024-12-30	12.200	12.230	11.630	11.950	11.860	4,192,100
2024-12-27	12.640	12.730	12.220	12.240	12.147	5,606,600
2024-12-26	12.210	12.720	11.990	12.640	12.544	6,849,270
2024-12-25	13.020	13.140	11.980	12.120	12.028	7,826,428
2024-12-24	13.090	13.280	12.660	13.020	12.922	6,754,468
2024-12-23	13.800	13.950	12.880	12.950	12.852	9,470,158
2024-12-20	13.500	14.080	13.400	13.910	13.805	11,868,700
2024-12-19	13.000	13.750	12.980	13.740	13.636	11,553,230
2024-12-18	13.060	13.250	12.400	13.110	13.011	7,294,610
2024-12-17	13.760	14.000	12.840	12.870	12.773	9,980,314
2024-12-16	13.730	14.200	13.530	13.880	13.775	9,706,640
2024-12-13	13.600	14.050	13.530	13.680	13.577	11,389,340
2024-12-12	13.180	13.890	13.050	13.790	13.686	13,618,060
2024-12-11	12.850	13.120	12.780	13.110	13.011	5,578,354
2024-12-10	13.160	13.290	12.830	12.850	12.753	6,126,554
2024-12-09	12.820	12.900	12.580	12.780	12.683	4,267,100
2024-12-06	12.880	12.930	12.560	12.830	12.733	6,040,200
2024-12-05	12.760	12.990	12.710	12.900	12.802	5,429,630
2024-12-04	12.990	13.120	12.680	12.830	12.733	5,455,500
2024-12-03	13.040	13.150	12.810	12.990	12.892	6,511,030
2024-12-02	13.010	13.240	12.760	13.020	12.922	8,578,700
2024-11-29	12.850	13.000	12.590	12.900	12.802	8,229,596
2024-11-28	12.690	13.040	12.500	12.820	12.723	10,683,130
2024-11-27	12.500	12.680	11.800	12.660	12.564	9,499,640
2024-11-26	11.960	12.950	11.950	12.660	12.564	12,309,850
2024-11-25	11.760	11.950	11.520	11.930	11.840	3,930,700
2024-11-22	12.380	12.420	11.650	11.670	11.582	4,558,200
2024-11-21	12.430	12.510	12.150	12.360	12.267	3,974,200
2024-11-20	12.110	12.470	12.010	12.420	12.326	4,361,200
2024-11-19	11.560	12.090	11.560	12.080	11.989	4,869,180
2024-11-18	12.390	12.570	11.460	11.560	11.473	6,127,150
2024-11-15	12.620	12.850	12.310	12.350	12.257	5,545,250
2024-11-14	13.050	13.180	12.640	12.650	12.554	5,397,300
2024-11-13	13.000	13.120	12.680	13.100	13.001	7,583,434
2024-11-12	13.260	13.580	12.860	13.160	13.060	12,100,160
2024-11-11	12.550	13.150	12.500	13.140	13.041	9,668,106
2024-11-08	12.500	12.850	12.490	12.620	12.525	9,206,678
2024-11-07	12.070	12.500	12.060	12.430	12.336	7,400,046
2024-11-06	12.010	12.250	11.880	12.220	12.128	7,442,836
2024-11-05	11.750	12.030	11.610	12.000	11.909	5,914,700
2024-11-04	11.350	11.800	11.160	11.710	11.621	5,247,200
2024-11-01	12.010	12.050	11.160	11.260	11.175	8,258,670
2024-10-31	12.020	12.280	11.940	12.110	12.018	7,649,234
2024-10-30	12.580	12.740	12.090	12.210	12.118	8,628,334
2024-10-29	12.410	12.800	12.310	12.570	12.475	11,343,590

← NewerPage 8 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.