Xdc Industries Shenzhen Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.520	11.910	11.410	11.670	11.670	4,740,700
2026-10-19	11.780	11.780	11.150	11.560	11.560	5,818,800
2026-10-16	11.800	12.090	11.600	11.690	11.690	6,723,030
2026-10-15	11.700	11.950	11.500	11.570	11.570	5,563,700
2026-10-14	12.380	12.380	12.030	12.050	12.050	5,203,500
2026-10-13	11.980	12.460	11.530	12.400	12.400	7,486,837
2026-10-12	12.680	12.680	12.130	12.160	12.160	6,223,500
2026-10-09	12.660	12.660	11.850	12.540	12.540	8,211,600
2026-10-08	12.850	13.210	12.530	12.690	12.690	8,106,591
2026-09-30	13.450	13.540	12.780	12.820	12.820	9,169,600
2026-09-29	13.100	13.460	12.910	13.270	13.270	7,536,700
2026-09-28	13.750	13.850	13.030	13.210	13.210	9,774,173
2026-09-24	14.340	14.410	13.840	13.860	13.860	8,803,900
2026-09-23	14.860	14.960	14.100	14.360	14.360	15,685,700
2026-09-22	14.780	15.310	14.650	14.990	14.990	14,618,000
2026-09-21	14.180	14.940	14.180	14.730	14.730	13,391,779
2026-09-18	14.250	14.450	14.060	14.170	14.170	10,748,614
2026-09-17	13.960	14.210	13.760	14.160	14.160	9,464,500
2026-09-16	13.700	14.180	13.600	14.110	14.110	10,464,700
2026-09-15	13.900	14.020	13.610	13.700	13.700	9,067,900
2026-09-14	13.890	14.160	13.520	14.010	14.010	13,190,130
2026-09-11	13.580	14.690	13.580	13.990	13.990	21,346,812
2026-09-10	13.610	14.090	13.400	13.790	13.790	12,325,784
2026-09-09	14.450	14.700	13.750	13.860	13.860	13,327,200
2026-09-08	14.550	14.590	14.190	14.320	14.320	10,571,900
2026-09-07	13.890	14.600	13.760	14.500	14.500	15,966,890
2026-09-04	14.440	14.540	13.830	13.900	13.900	20,037,600
2026-09-03	15.020	15.540	13.860	14.270	14.270	23,017,881
2026-09-02	14.960	15.150	14.320	14.500	14.500	13,547,706
2026-09-01	15.200	15.220	14.500	14.870	14.870	17,413,900
2026-08-31	14.800	15.230	14.300	14.980	14.980	17,374,414
2026-08-28	15.210	15.400	14.580	14.850	14.850	23,325,424
2026-08-27	14.130	15.790	14.030	14.950	14.950	35,786,367
2026-08-26	15.740	15.900	13.910	14.090	14.090	38,136,867
2026-08-25	16.790	17.430	15.860	16.030	16.030	35,979,363
2026-08-24	16.760	17.420	15.140	16.800	16.800	41,149,770
2026-08-21	18.090	19.460	16.000	16.150	16.150	51,431,883
2026-08-20	15.580	16.800	15.100	16.530	16.530	28,345,336
2026-08-19	16.610	17.250	15.590	15.590	15.590	26,097,404
2026-08-18	18.140	18.680	17.170	17.910	17.910	31,595,043
2026-08-17	17.800	18.460	17.510	18.130	18.130	29,872,264
2026-08-14	17.290	17.750	16.780	17.620	17.620	28,339,516
2026-08-13	18.100	18.320	17.180	17.300	17.300	40,428,504
2026-08-12	16.980	19.520	16.680	19.000	19.000	48,890,660
2026-08-11	16.500	17.380	16.000	16.710	16.710	32,035,414
2026-08-10	16.990	17.800	16.500	17.300	17.300	41,409,727
2026-08-07	18.100	18.570	16.560	17.190	17.190	53,799,762
2026-08-06	18.010	18.020	17.600	18.020	18.020	43,544,004
2026-08-05	15.020	15.020	15.020	15.020	15.020	4,086,078
2026-08-04	12.520	12.520	12.520	12.520	12.520	843,540
2026-08-03	10.430	10.430	10.430	10.430	10.430	1,267,101
2026-07-30	8.690	8.690	8.690	8.690	8.690	0
2026-07-29	8.690	8.690	8.690	8.690	8.690	0
2026-07-28	8.690	8.690	8.690	8.690	8.690	0
2026-07-27	8.690	8.690	8.690	8.690	8.690	0
2026-07-24	8.610	8.870	8.460	8.690	8.690	4,854,367
2026-07-23	8.390	8.730	8.290	8.720	8.720	4,654,440
2026-07-22	8.450	8.660	8.320	8.400	8.400	4,764,570
2026-07-21	8.540	8.720	7.840	8.620	8.620	7,453,850

Page 1 of 1 · 59 trading days

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.