Anhui XDLK Microsystem Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.320 | 32.980 | 31.380 | 32.540 | 32.272 | 2,163,484 |
| 2024-04-25 | 32.150 | 33.730 | 32.080 | 32.120 | 31.855 | 2,867,147 |
| 2024-04-24 | 31.100 | 32.260 | 30.910 | 32.010 | 31.746 | 1,637,649 |
| 2024-04-23 | 30.750 | 31.400 | 30.360 | 31.080 | 30.824 | 1,223,110 |
| 2024-04-22 | 30.400 | 31.120 | 29.500 | 30.690 | 30.310 | 1,156,606 |
| 2024-04-19 | 31.000 | 31.110 | 30.300 | 30.650 | 30.271 | 1,243,398 |
| 2024-04-18 | 30.680 | 32.380 | 29.710 | 31.410 | 31.021 | 2,591,455 |
| 2024-04-17 | 29.580 | 30.760 | 29.010 | 30.560 | 30.182 | 1,809,683 |
| 2024-04-16 | 30.850 | 30.850 | 28.760 | 28.900 | 28.542 | 2,335,769 |
| 2024-04-15 | 31.760 | 32.400 | 30.250 | 30.850 | 30.468 | 2,083,997 |
| 2024-04-12 | 31.830 | 32.460 | 31.710 | 31.760 | 31.367 | 1,074,079 |
| 2024-04-11 | 31.900 | 32.970 | 31.710 | 31.820 | 31.426 | 1,548,770 |
| 2024-04-10 | 33.840 | 33.960 | 31.720 | 31.800 | 31.406 | 2,609,257 |
| 2024-04-09 | 34.860 | 34.870 | 33.040 | 33.820 | 33.401 | 2,461,248 |
| 2024-04-08 | 33.900 | 35.830 | 33.660 | 35.000 | 34.567 | 3,143,845 |
| 2024-04-03 | 34.010 | 34.360 | 33.200 | 33.570 | 33.155 | 1,473,951 |
| 2024-04-02 | 34.780 | 35.000 | 33.740 | 34.160 | 33.737 | 1,653,399 |
| 2024-04-01 | 34.680 | 35.080 | 34.080 | 34.750 | 34.320 | 2,292,848 |
| 2024-03-29 | 33.480 | 34.150 | 33.020 | 34.150 | 33.727 | 2,045,773 |
| 2024-03-28 | 32.750 | 34.210 | 32.750 | 33.500 | 33.085 | 2,563,816 |
| 2024-03-27 | 34.860 | 34.870 | 32.670 | 32.670 | 32.266 | 3,281,979 |
| 2024-03-26 | 34.470 | 35.160 | 33.910 | 34.510 | 34.083 | 2,490,460 |
| 2024-03-25 | 35.480 | 36.100 | 34.390 | 34.470 | 34.043 | 2,688,023 |
| 2024-03-22 | 36.120 | 36.410 | 35.220 | 35.600 | 35.159 | 2,701,397 |
| 2024-03-21 | 36.190 | 36.650 | 35.760 | 36.390 | 35.940 | 3,264,744 |
| 2024-03-20 | 37.200 | 37.500 | 35.760 | 36.330 | 35.880 | 5,495,474 |
| 2024-03-19 | 37.890 | 39.980 | 36.980 | 37.200 | 36.740 | 6,831,188 |
| 2024-03-18 | 36.280 | 37.660 | 35.570 | 37.530 | 37.066 | 4,877,713 |
| 2024-03-15 | 34.560 | 36.600 | 34.060 | 36.030 | 35.584 | 4,571,533 |
| 2024-03-14 | 34.540 | 35.580 | 34.000 | 34.790 | 34.359 | 3,646,726 |
| 2024-03-13 | 34.680 | 35.330 | 34.460 | 34.740 | 34.310 | 3,839,050 |
| 2024-03-12 | 34.800 | 34.880 | 33.930 | 34.380 | 33.955 | 3,619,160 |
| 2024-03-11 | 33.800 | 35.330 | 33.060 | 34.850 | 34.419 | 5,160,498 |
| 2024-03-08 | 33.440 | 33.940 | 32.700 | 33.250 | 32.839 | 4,719,520 |
| 2024-03-07 | 33.330 | 33.950 | 32.350 | 33.320 | 32.908 | 3,965,110 |
| 2024-03-06 | 32.950 | 33.220 | 32.110 | 32.770 | 32.364 | 3,487,845 |
| 2024-03-05 | 33.730 | 34.350 | 32.540 | 33.260 | 32.848 | 5,213,874 |
| 2024-03-04 | 32.650 | 35.130 | 32.600 | 34.000 | 33.579 | 6,299,060 |
| 2024-03-01 | 33.010 | 33.010 | 31.690 | 32.590 | 32.187 | 5,252,072 |
| 2024-02-29 | 28.600 | 32.230 | 28.560 | 32.180 | 31.782 | 5,707,489 |
| 2024-02-28 | 30.790 | 31.660 | 27.990 | 28.000 | 27.654 | 4,009,610 |
| 2024-02-27 | 30.000 | 31.110 | 29.730 | 31.000 | 30.616 | 2,436,212 |
| 2024-02-26 | 29.900 | 30.880 | 29.590 | 30.180 | 29.807 | 3,336,507 |
| 2024-02-23 | 28.650 | 29.800 | 28.020 | 29.580 | 29.214 | 2,407,052 |
| 2024-02-22 | 27.990 | 28.740 | 27.820 | 28.280 | 27.930 | 1,695,065 |
| 2024-02-21 | 27.680 | 29.050 | 27.320 | 27.890 | 27.545 | 2,315,342 |
| 2024-02-20 | 26.860 | 28.230 | 26.230 | 27.980 | 27.634 | 2,911,342 |
| 2024-02-19 | 26.000 | 27.360 | 25.800 | 27.040 | 26.705 | 3,425,324 |
| 2024-02-08 | 24.280 | 25.550 | 23.870 | 25.530 | 25.214 | 4,881,065 |
| 2024-02-07 | 24.200 | 25.490 | 22.500 | 23.090 | 22.804 | 4,178,736 |
| 2024-02-06 | 22.110 | 24.680 | 21.610 | 24.190 | 23.891 | 2,559,494 |
| 2024-02-05 | 24.170 | 25.600 | 21.880 | 22.480 | 22.202 | 2,886,380 |
| 2024-02-02 | 26.700 | 26.700 | 23.630 | 24.520 | 24.217 | 2,598,794 |
| 2024-02-01 | 26.000 | 27.050 | 25.730 | 26.250 | 25.925 | 2,096,944 |
| 2024-01-31 | 28.300 | 28.300 | 26.490 | 26.560 | 26.231 | 1,801,283 |
| 2024-01-30 | 28.650 | 29.000 | 28.080 | 28.230 | 27.881 | 1,401,269 |
| 2024-01-29 | 30.180 | 30.510 | 28.740 | 28.800 | 28.444 | 1,603,180 |
| 2024-01-26 | 30.800 | 30.900 | 29.400 | 29.730 | 29.362 | 1,776,622 |
| 2024-01-25 | 29.520 | 31.070 | 29.000 | 30.640 | 30.261 | 1,661,585 |
| 2024-01-24 | 29.720 | 29.990 | 28.450 | 29.500 | 29.135 | 1,935,507 |
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.