Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.200	12.450	12.110	12.450	12.356	6,453,211
2024-10-25	12.210	12.330	12.110	12.170	12.078	6,149,391
2024-10-24	12.160	12.390	11.980	12.130	12.038	5,655,830
2024-10-23	12.380	12.440	12.130	12.240	12.147	7,636,980
2024-10-22	12.560	12.560	12.050	12.310	12.217	8,746,200
2024-10-21	12.450	12.660	12.200	12.490	12.396	10,991,860
2024-10-18	11.810	12.360	11.570	12.220	12.128	9,655,629
2024-10-17	11.980	11.990	11.590	11.620	11.532	6,080,300
2024-10-16	11.650	11.960	11.360	11.600	11.512	6,632,700
2024-10-15	11.890	12.130	11.600	11.740	11.651	8,096,330
2024-10-14	11.510	11.940	11.190	11.940	11.850	7,109,340
2024-10-11	12.450	12.450	11.120	11.290	11.205	9,105,666
2024-10-10	12.070	12.500	11.620	12.210	12.118	11,465,610
2024-10-09	13.880	13.880	11.850	11.920	11.830	17,571,660
2024-10-08	15.140	15.480	12.730	14.790	14.678	26,714,061
2024-09-30	11.660	13.170	11.250	13.030	12.931	27,123,119
2024-09-27	10.680	11.370	10.580	11.340	11.254	20,221,520
2024-09-26	10.490	10.650	10.320	10.620	10.540	15,500,240
2024-09-25	10.090	10.890	9.920	10.730	10.649	22,331,730
2024-09-24	9.990	10.300	9.800	10.160	10.083	17,185,180
2024-09-23	9.280	10.850	9.280	9.990	9.914	18,553,500
2024-09-20	9.290	9.480	9.220	9.290	9.220	5,182,930
2024-09-19	9.100	9.310	9.020	9.240	9.170	4,935,400
2024-09-18	9.280	9.360	8.930	9.050	8.982	6,749,800
2024-09-13	9.830	10.000	9.280	9.300	9.230	12,404,110
2024-09-12	9.940	10.350	9.790	10.120	10.043	15,287,500
2024-09-11	9.850	9.890	9.720	9.790	9.716	4,280,800
2024-09-10	9.650	9.970	9.560	9.940	9.865	6,453,800
2024-09-09	9.520	9.720	9.510	9.650	9.577	3,727,470
2024-09-06	9.850	9.920	9.570	9.600	9.527	5,470,030
2024-09-05	9.670	9.900	9.590	9.860	9.785	7,821,895
2024-09-04	10.190	10.260	9.560	9.630	9.557	9,743,764
2024-09-03	9.980	10.070	9.810	9.960	9.885	6,147,200
2024-09-02	10.130	10.210	9.950	9.980	9.905	8,071,700
2024-08-30	9.850	10.390	9.850	10.140	10.063	12,711,770
2024-08-29	9.760	9.920	9.530	9.890	9.815	7,189,386
2024-08-28	9.700	9.800	9.510	9.790	9.716	6,464,986
2024-08-27	9.830	9.830	9.500	9.780	9.706	8,185,486
2024-08-26	9.990	10.100	9.830	10.010	9.934	6,800,600
2024-08-23	9.840	10.140	9.730	9.990	9.914	8,235,828
2024-08-22	10.320	10.520	9.940	9.960	9.885	11,807,500
2024-08-21	10.300	10.390	10.140	10.380	10.302	10,520,890
2024-08-20	10.430	10.560	10.150	10.260	10.182	11,121,210
2024-08-19	10.700	10.840	10.480	10.550	10.470	13,785,400
2024-08-16	11.150	11.390	10.670	10.780	10.699	22,213,570
2024-08-15	11.450	11.480	10.910	11.250	11.165	24,656,029
2024-08-14	11.430	12.450	11.430	11.990	11.899	29,370,891
2024-08-13	11.720	12.530	11.250	11.890	11.800	33,141,180
2024-08-12	15.000	15.330	13.010	13.010	12.912	37,465,199
2024-08-09	12.920	16.260	12.920	16.260	16.137	46,966,273
2024-08-08	11.970	13.550	11.520	13.550	13.448	41,197,246
2024-08-07	9.390	11.290	9.390	11.290	11.205	13,531,880
2024-08-06	8.800	10.000	8.720	9.410	9.339	9,125,977
2024-08-05	9.080	9.150	8.670	8.700	8.634	2,241,100
2024-08-02	9.350	9.350	9.100	9.120	9.051	2,159,600
2024-08-01	9.400	9.490	9.320	9.380	9.309	2,748,100
2024-07-31	9.140	9.430	9.110	9.390	9.319	3,933,574
2024-07-30	9.420	9.450	9.220	9.280	9.210	5,188,303
2024-07-29	8.800	10.290	8.740	9.530	9.458	8,204,430
2024-07-26	8.470	8.860	8.350	8.750	8.684	1,585,170

← NewerPage 9 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.