Anhui XDLK Microsystem Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 28.190 | 28.430 | 27.380 | 27.380 | 27.154 | 2,273,348 |
| 2024-07-23 | 29.130 | 29.650 | 28.130 | 28.140 | 27.908 | 2,208,177 |
| 2024-07-22 | 29.800 | 30.350 | 29.000 | 29.300 | 29.059 | 2,623,016 |
| 2024-07-19 | 29.090 | 30.200 | 28.830 | 29.720 | 29.475 | 2,791,342 |
| 2024-07-18 | 28.500 | 29.250 | 28.060 | 29.040 | 28.801 | 2,143,805 |
| 2024-07-17 | 29.300 | 29.790 | 28.750 | 28.840 | 28.602 | 2,474,601 |
| 2024-07-16 | 29.310 | 30.050 | 29.200 | 29.620 | 29.376 | 2,907,753 |
| 2024-07-15 | 29.590 | 30.200 | 29.290 | 29.590 | 29.346 | 2,980,531 |
| 2024-07-12 | 28.820 | 29.730 | 28.530 | 29.400 | 29.158 | 3,208,076 |
| 2024-07-11 | 29.150 | 29.380 | 28.200 | 29.120 | 28.880 | 5,684,823 |
| 2024-07-10 | 26.660 | 30.500 | 26.560 | 28.610 | 28.374 | 7,816,791 |
| 2024-07-09 | 25.120 | 26.600 | 25.030 | 26.560 | 26.341 | 3,317,293 |
| 2024-07-08 | 26.200 | 26.320 | 25.020 | 25.100 | 24.893 | 3,160,357 |
| 2024-07-05 | 24.900 | 25.870 | 24.800 | 25.800 | 25.587 | 3,270,736 |
| 2024-07-04 | 25.800 | 26.000 | 24.680 | 24.940 | 24.735 | 3,274,240 |
| 2024-07-03 | 25.180 | 26.560 | 24.900 | 25.900 | 25.687 | 5,986,949 |
| 2024-07-02 | 26.000 | 26.200 | 24.780 | 25.120 | 24.913 | 3,897,343 |
| 2024-07-01 | 28.050 | 28.050 | 25.340 | 26.150 | 25.935 | 5,112,859 |
| 2024-06-28 | 27.710 | 29.060 | 27.660 | 28.160 | 27.928 | 1,587,983 |
| 2024-06-27 | 29.000 | 29.060 | 27.510 | 27.550 | 27.323 | 1,557,750 |
| 2024-06-26 | 28.830 | 29.420 | 28.080 | 29.080 | 28.840 | 993,942 |
| 2024-06-25 | 29.210 | 29.270 | 27.970 | 28.530 | 28.295 | 1,804,435 |
| 2024-06-24 | 31.210 | 31.500 | 28.920 | 29.010 | 28.771 | 2,894,752 |
| 2024-06-21 | 30.800 | 32.350 | 30.260 | 31.610 | 31.350 | 2,925,324 |
| 2024-06-20 | 30.430 | 31.990 | 30.310 | 31.100 | 30.844 | 2,716,339 |
| 2024-06-19 | 31.070 | 31.100 | 30.130 | 30.600 | 30.348 | 1,303,630 |
| 2024-06-18 | 30.480 | 31.250 | 30.360 | 30.800 | 30.546 | 1,413,267 |
| 2024-06-17 | 29.920 | 31.000 | 29.580 | 30.530 | 30.278 | 1,921,044 |
| 2024-06-14 | 31.200 | 31.490 | 29.700 | 30.150 | 29.902 | 3,355,996 |
| 2024-06-13 | 30.100 | 32.150 | 30.100 | 31.410 | 31.151 | 2,702,896 |
| 2024-06-12 | 30.580 | 31.050 | 30.200 | 30.260 | 30.011 | 1,040,817 |
| 2024-06-11 | 29.820 | 30.580 | 29.110 | 30.510 | 30.259 | 1,308,360 |
| 2024-06-07 | 30.280 | 30.650 | 29.730 | 29.890 | 29.644 | 1,076,832 |
| 2024-06-06 | 30.920 | 30.950 | 29.410 | 29.640 | 29.396 | 1,683,820 |
| 2024-06-05 | 30.300 | 31.250 | 30.240 | 30.560 | 30.308 | 1,028,587 |
| 2024-06-04 | 31.200 | 31.380 | 30.190 | 30.560 | 30.308 | 1,478,534 |
| 2024-06-03 | 31.080 | 31.570 | 30.580 | 31.550 | 31.290 | 1,900,541 |
| 2024-05-31 | 29.440 | 31.750 | 29.240 | 31.080 | 30.824 | 2,833,085 |
| 2024-05-30 | 28.630 | 29.690 | 28.580 | 29.330 | 29.088 | 883,697 |
| 2024-05-29 | 29.310 | 29.590 | 28.880 | 28.950 | 28.712 | 627,505 |
| 2024-05-28 | 29.580 | 29.980 | 29.220 | 29.310 | 29.069 | 1,008,110 |
| 2024-05-27 | 29.010 | 29.550 | 28.450 | 29.540 | 29.297 | 1,197,072 |
| 2024-05-24 | 29.740 | 29.810 | 29.010 | 29.060 | 28.821 | 809,570 |
| 2024-05-23 | 29.720 | 30.080 | 29.390 | 29.430 | 29.188 | 1,206,079 |
| 2024-05-22 | 29.830 | 30.030 | 29.520 | 29.620 | 29.376 | 1,089,393 |
| 2024-05-21 | 30.080 | 30.170 | 29.620 | 29.620 | 29.376 | 1,134,875 |
| 2024-05-20 | 30.500 | 31.000 | 29.890 | 30.290 | 30.040 | 1,669,909 |
| 2024-05-17 | 29.900 | 30.580 | 29.500 | 30.500 | 30.249 | 1,103,766 |
| 2024-05-16 | 30.460 | 30.660 | 29.820 | 30.000 | 29.753 | 1,200,901 |
| 2024-05-15 | 30.570 | 30.880 | 30.000 | 30.010 | 29.763 | 1,137,672 |
| 2024-05-14 | 30.750 | 31.230 | 30.520 | 30.580 | 30.328 | 1,266,140 |
| 2024-05-13 | 32.000 | 32.300 | 30.320 | 30.500 | 30.249 | 2,969,991 |
| 2024-05-10 | 34.090 | 34.580 | 32.540 | 32.560 | 32.292 | 2,310,566 |
| 2024-05-09 | 34.080 | 34.680 | 33.620 | 34.140 | 33.859 | 1,284,230 |
| 2024-05-08 | 34.420 | 34.750 | 33.520 | 33.710 | 33.432 | 1,664,574 |
| 2024-05-07 | 34.370 | 34.990 | 33.980 | 34.630 | 34.345 | 1,760,396 |
| 2024-05-06 | 34.000 | 35.150 | 34.000 | 34.420 | 34.136 | 2,785,907 |
| 2024-04-30 | 33.410 | 34.090 | 33.090 | 33.300 | 33.026 | 2,157,251 |
| 2024-04-29 | 33.320 | 33.590 | 32.890 | 33.260 | 32.986 | 1,848,037 |
| 2024-04-26 | 32.320 | 32.980 | 31.380 | 32.540 | 32.272 | 2,163,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.1480 CNY |
| 2025-09-19 | 0.1560 CNY |
| 2025-04-24 | 0.2240 CNY |
| 2024-04-23 | 0.1280 CNY |
| 2023-10-12 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.