Anhui XDLK Microsystem Corp. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	39.010	39.520	37.800	39.310	38.763	3,734,990
2023-07-27	38.900	40.230	38.900	39.650	39.098	2,225,262
2023-07-26	39.840	40.300	38.610	38.960	38.418	2,640,436
2023-07-25	39.200	41.320	39.120	40.200	39.641	3,654,428
2023-07-24	39.990	40.290	38.890	38.980	38.438	2,597,410
2023-07-21	40.400	41.800	40.010	40.020	39.463	3,059,432
2023-07-20	41.810	42.390	40.670	40.820	40.252	2,710,944
2023-07-19	42.160	42.800	40.850	42.100	41.514	2,948,165
2023-07-18	40.800	43.210	40.420	42.700	42.106	4,692,344
2023-07-17	42.730	42.970	40.000	40.850	40.282	5,095,500
2023-07-14	42.500	43.550	41.800	42.680	42.086	4,776,458
2023-07-13	42.330	43.580	41.480	42.750	42.155	5,285,715
2023-07-12	44.500	45.390	41.890	42.130	41.544	5,981,399
2023-07-11	42.290	42.290	42.290	42.290	41.702	0
2023-07-10	42.600	45.300	42.100	42.290	41.702	11,112,610
2023-07-07	47.770	47.860	41.000	41.280	40.706	14,775,590
2023-07-06	45.980	48.190	45.420	47.840	47.175	9,989,523
2023-07-05	47.700	50.000	46.000	46.500	45.853	8,579,521
2023-07-04	46.880	49.650	44.200	48.500	47.825	11,655,870
2023-07-03	47.000	50.880	46.370	48.200	47.529	20,338,230
2023-06-30	51.000	53.480	45.600	46.850	46.198	31,424,060
2023-06-29	26.740	26.740	26.740	26.740	26.368	0
2023-06-28	26.740	26.740	26.740	26.740	26.368	0

← NewerPage 14 of 14 · 803 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.