Anhui XDLK Microsystem Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	43.800	43.800	38.500	38.610	38.610	10,970,620
2026-07-16	46.670	47.190	43.220	43.560	43.560	9,876,615
2026-07-15	49.670	50.930	46.010	46.980	46.980	8,746,422
2026-07-14	51.500	52.000	46.070	48.700	48.700	12,966,594
2026-07-13	57.000	57.390	50.480	50.920	50.920	12,998,786
2026-07-10	57.650	61.690	57.300	57.400	57.400	13,885,681
2026-07-09	57.480	57.860	54.540	57.610	57.610	9,386,584
2026-07-08	60.370	60.980	56.180	56.570	56.570	8,860,974
2026-07-07	57.660	62.640	57.110	60.030	60.030	12,131,405
2026-07-06	59.820	63.000	57.080	58.300	58.300	9,956,072
2026-07-03	59.700	62.260	58.380	60.000	60.000	8,926,641
2026-07-02	61.300	63.280	58.980	59.490	59.490	8,782,807
2026-07-01	64.960	66.090	62.140	63.150	63.150	12,077,548
2026-06-30	60.300	66.780	59.520	65.000	65.000	14,129,012
2026-06-29	63.030	63.860	58.650	60.210	60.210	14,356,269
2026-06-26	61.600	68.380	61.560	63.660	63.660	18,035,903
2026-06-25	57.920	62.220	57.190	61.600	61.600	13,070,575
2026-06-24	56.700	58.960	56.400	57.900	57.900	7,702,639
2026-06-23	60.100	60.110	56.190	57.220	57.220	10,398,760
2026-06-22	60.000	62.200	58.750	60.520	60.520	12,684,794
2026-06-18	60.600	62.000	59.800	60.500	60.500	9,782,452
2026-06-17	56.330	62.260	56.220	60.760	60.760	14,041,525
2026-06-16	54.900	57.180	54.110	57.100	57.100	10,486,314
2026-06-15	52.020	54.890	51.510	54.700	54.700	9,999,942
2026-06-12	51.330	53.300	51.160	51.750	51.750	9,321,386
2026-06-11	47.710	52.820	47.600	50.270	50.270	10,405,724
2026-06-10	46.520	49.500	46.520	48.150	48.150	6,707,897
2026-06-09	46.800	48.100	46.060	47.200	47.200	5,878,147
2026-06-08	46.500	48.390	46.000	46.400	46.400	7,172,755
2026-06-05	45.560	48.470	44.200	47.550	47.550	8,545,505
2026-06-04	44.910	47.500	44.410	45.940	45.940	5,994,489
2026-06-03	44.000	47.070	43.210	45.120	45.120	8,612,424
2026-06-02	46.820	47.180	45.160	46.150	46.150	5,074,553
2026-06-01	48.700	49.140	46.800	46.800	46.800	6,300,350
2026-05-29	52.940	54.070	48.220	48.700	48.700	10,170,686
2026-05-28	52.020	52.880	51.390	52.700	52.700	5,709,068
2026-05-27	54.660	56.000	52.120	52.270	52.270	7,599,948
2026-05-26	56.880	57.260	53.840	54.640	54.640	8,319,016
2026-05-25	52.750	57.570	52.750	57.000	57.000	11,260,011
2026-05-22	51.610	53.130	51.020	52.710	52.710	6,103,664
2026-05-21	54.800	55.370	51.130	51.170	51.170	7,688,050
2026-05-20	54.200	54.560	52.970	54.100	54.100	5,261,860
2026-05-19	52.850	54.180	52.110	54.080	54.080	5,749,494
2026-05-18	53.800	54.140	52.530	52.980	52.980	6,222,679
2026-05-15	54.910	55.760	53.550	53.840	53.840	6,771,903
2026-05-14	55.200	55.770	54.200	54.800	54.800	6,061,833
2026-05-13	53.840	55.480	53.210	55.130	55.130	6,332,773
2026-05-12	55.360	55.360	53.600	54.050	54.050	5,786,636
2026-05-11	55.610	56.310	54.590	54.800	54.800	6,193,437
2026-05-08	55.050	55.680	54.350	55.050	55.050	5,117,051
2026-05-07	53.090	55.090	52.860	55.050	55.050	7,423,859
2026-05-06	51.610	54.250	51.600	52.650	52.650	8,331,295
2026-04-30	50.960	51.570	49.900	50.750	50.750	6,049,070
2026-04-29	50.820	51.700	50.800	51.210	51.062	4,082,634
2026-04-28	53.320	53.320	50.820	51.170	51.022	7,729,760
2026-04-27	53.230	54.250	52.620	53.360	53.206	8,352,544
2026-04-24	56.400	56.870	53.680	53.700	53.545	18,360,200
2026-04-23	63.000	64.010	61.420	62.040	61.861	6,923,330
2026-04-22	61.930	63.370	61.510	63.270	63.087	7,392,826
2026-04-21	63.150	63.380	61.380	62.110	61.931	4,822,079

← NewerPage 2 of 14 · 801 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.