Anhui XDLK Microsystem Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.010	32.480	29.300	29.700	29.332	2,873,136
2024-01-19	32.800	33.080	31.950	32.010	31.614	1,158,071
2024-01-18	32.700	33.090	31.400	32.590	32.187	1,993,052
2024-01-17	33.800	33.800	32.680	32.680	32.276	1,578,256
2024-01-16	33.920	34.090	33.100	33.770	33.352	1,089,016
2024-01-15	34.000	34.500	33.520	33.790	33.372	1,133,243
2024-01-12	34.630	34.700	34.000	34.380	33.955	1,152,914
2024-01-11	33.850	34.660	33.770	34.600	34.172	1,319,571
2024-01-10	35.500	35.500	33.920	33.920	33.500	1,307,650
2024-01-09	34.820	35.860	34.720	35.120	34.685	1,213,906
2024-01-08	35.250	35.520	34.490	34.600	34.172	1,437,905
2024-01-05	36.920	37.200	34.930	35.250	34.814	2,183,778
2024-01-04	37.490	37.520	36.810	36.920	36.463	1,180,063
2024-01-03	38.620	38.820	37.000	37.430	36.967	2,578,925
2024-01-02	38.500	39.810	37.500	38.860	38.379	4,541,807
2023-12-29	37.450	39.080	37.110	38.670	38.191	1,653,933
2023-12-28	36.580	37.770	36.310	37.450	36.987	1,113,360
2023-12-27	36.000	37.090	35.990	36.750	36.295	1,117,427
2023-12-26	37.000	37.720	35.600	36.000	35.555	1,983,789
2023-12-25	37.620	38.490	37.340	37.380	36.917	1,028,337
2023-12-22	38.760	39.200	37.630	37.790	37.322	1,584,942
2023-12-21	38.800	39.430	37.400	38.300	37.826	1,942,868
2023-12-20	39.000	40.280	38.940	38.950	38.468	2,253,156
2023-12-19	38.960	39.310	38.380	38.930	38.448	1,629,628
2023-12-18	37.810	39.470	37.260	38.960	38.478	2,262,737
2023-12-15	38.990	39.200	37.870	38.000	37.530	1,274,659
2023-12-14	39.900	40.360	38.610	38.680	38.201	2,676,919
2023-12-13	37.990	40.500	37.300	39.330	38.843	3,711,952
2023-12-12	37.990	38.390	37.720	38.040	37.569	845,430
2023-12-11	37.240	38.500	36.620	38.210	37.737	1,512,525
2023-12-08	36.380	38.200	36.380	37.300	36.838	2,005,310
2023-12-07	36.520	36.820	35.850	36.300	35.851	1,488,597
2023-12-06	37.560	37.930	35.720	36.580	36.127	2,776,875
2023-12-05	39.600	39.600	37.460	37.470	37.006	1,851,682
2023-12-04	39.820	39.970	39.260	39.510	39.021	980,199
2023-12-01	40.490	40.550	38.990	39.930	39.436	1,949,574
2023-11-30	41.150	41.900	40.150	40.490	39.989	2,239,436
2023-11-29	40.740	41.880	40.010	41.390	40.878	2,644,149
2023-11-28	39.140	40.560	38.980	40.500	39.999	2,235,073
2023-11-27	38.700	39.800	38.120	39.220	38.735	1,603,726
2023-11-24	39.750	39.770	38.280	38.500	38.024	1,765,197
2023-11-23	39.200	40.030	38.810	39.820	39.327	1,443,611
2023-11-22	39.500	40.100	38.880	39.390	38.903	1,726,998
2023-11-21	40.680	41.110	39.680	39.830	39.337	2,934,234
2023-11-20	39.280	40.860	38.810	40.630	40.127	3,293,249
2023-11-17	38.800	39.990	38.670	39.230	38.745	1,703,553
2023-11-16	39.800	40.080	38.800	38.840	38.359	2,105,889
2023-11-15	39.990	40.220	38.780	40.100	39.604	2,542,859
2023-11-14	39.660	40.580	39.220	39.570	39.080	1,848,094
2023-11-13	39.990	40.300	39.320	39.650	39.159	1,499,359
2023-11-10	39.700	39.980	38.880	39.640	39.149	1,627,702
2023-11-09	38.960	40.170	38.900	39.860	39.367	3,110,835
2023-11-08	39.000	39.900	38.800	38.960	38.478	1,816,200
2023-11-07	38.700	39.750	38.310	39.220	38.735	2,199,844
2023-11-06	38.180	38.960	37.980	38.620	38.142	2,645,307
2023-11-03	37.580	39.360	37.200	38.180	37.708	3,244,895
2023-11-02	38.110	38.250	36.490	36.510	36.058	1,777,685
2023-11-01	37.980	38.800	37.270	38.000	37.530	1,598,254
2023-10-31	38.000	38.370	37.210	37.770	37.303	1,589,778
2023-10-30	37.160	38.600	36.620	37.770	37.303	2,005,647

← NewerPage 12 of 14 · 802 trading daysOlder →

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.