Anhui XDLK Microsystem Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	64.230	64.380	62.880	63.030	62.848	5,969,520
2026-04-17	61.580	64.860	61.050	63.980	63.795	7,629,619
2026-04-16	61.260	61.870	60.910	61.770	61.592	3,929,932
2026-04-15	62.380	62.870	61.120	61.270	61.093	3,772,018
2026-04-14	61.800	62.410	61.080	62.050	61.871	5,037,810
2026-04-13	61.360	62.800	61.210	61.400	61.223	3,874,146
2026-04-10	62.990	63.380	61.910	62.090	61.911	4,525,990
2026-04-09	61.150	63.420	60.860	62.650	62.469	5,099,862
2026-04-08	60.960	61.790	60.600	61.760	61.582	4,793,106
2026-04-07	60.320	60.990	59.000	59.330	59.159	4,913,828
2026-04-03	57.280	60.500	56.800	60.320	60.146	6,129,635
2026-04-02	58.260	58.410	56.800	57.310	57.144	2,183,267
2026-04-01	58.900	59.000	57.800	58.520	58.351	2,448,101
2026-03-31	57.030	59.220	57.030	57.520	57.354	2,886,807
2026-03-30	56.830	57.410	55.780	57.320	57.154	2,122,869
2026-03-27	55.760	57.660	55.750	57.360	57.194	2,138,153
2026-03-26	58.440	58.900	56.590	56.700	56.536	3,212,270
2026-03-25	57.750	59.120	57.320	58.910	58.740	3,565,631
2026-03-24	57.160	57.280	55.740	57.120	56.955	3,121,778
2026-03-23	58.030	58.870	55.540	56.100	55.938	4,729,815
2026-03-20	60.310	60.720	59.000	59.000	58.830	3,375,952
2026-03-19	60.500	60.980	59.680	60.030	59.857	3,464,618
2026-03-18	60.860	61.690	60.290	61.450	61.272	2,651,686
2026-03-17	62.430	63.260	60.100	60.360	60.186	3,232,676
2026-03-16	62.250	62.250	60.610	62.030	61.851	3,117,896
2026-03-13	63.600	63.980	61.820	62.010	61.831	4,088,065
2026-03-12	65.820	66.200	63.640	64.090	63.905	4,254,778
2026-03-11	66.840	67.960	65.980	66.050	65.859	4,820,195
2026-03-10	66.270	67.430	65.420	67.130	66.936	6,910,920
2026-03-09	64.050	65.800	63.060	65.700	65.510	7,410,410
2026-03-06	59.570	65.870	59.310	64.520	64.334	11,010,130
2026-03-05	60.170	61.530	59.390	59.910	59.737	5,045,545
2026-03-04	58.980	60.440	58.500	58.900	58.730	6,206,646
2026-03-03	63.340	63.860	59.510	59.690	59.518	7,997,334
2026-03-02	65.700	66.480	63.020	63.250	63.067	8,182,192
2026-02-27	66.080	67.000	65.660	66.540	66.348	3,937,432
2026-02-26	66.480	67.300	65.060	67.010	66.816	6,202,156
2026-02-25	66.300	67.650	65.500	67.170	66.976	4,771,993
2026-02-24	66.150	67.190	64.880	66.130	65.939	3,858,657
2026-02-13	65.800	66.280	65.020	65.030	64.842	2,990,634
2026-02-12	64.300	66.540	64.010	66.080	65.889	5,537,594
2026-02-11	64.510	65.290	64.200	64.280	64.094	2,974,220
2026-02-10	65.410	66.100	65.000	65.040	64.852	3,545,072
2026-02-09	65.000	65.500	64.660	65.260	65.071	3,563,833
2026-02-06	63.620	64.800	63.070	64.180	63.995	3,609,212
2026-02-05	63.330	65.150	63.330	64.280	64.094	4,741,405
2026-02-04	65.020	65.360	63.240	64.180	63.995	5,236,816
2026-02-03	65.020	65.970	64.500	65.540	65.351	5,010,417
2026-02-02	66.340	67.280	63.800	64.150	63.965	6,549,454
2026-01-30	67.150	67.990	64.750	67.360	67.165	6,698,931
2026-01-29	69.110	70.270	67.060	67.320	67.125	6,957,371
2026-01-28	70.860	71.790	69.000	69.700	69.499	5,826,577
2026-01-27	69.000	71.310	67.400	71.150	70.944	7,423,928
2026-01-26	74.900	74.970	69.060	69.100	68.900	10,693,600
2026-01-23	70.710	74.380	70.710	73.700	73.487	10,020,130
2026-01-22	71.810	72.440	70.140	70.540	70.336	5,828,879
2026-01-21	69.040	71.900	68.660	71.150	70.944	6,697,020
2026-01-20	72.760	72.900	69.190	69.900	69.698	8,124,602
2026-01-19	73.500	73.780	71.610	72.510	72.300	5,430,270
2026-01-16	71.850	73.690	70.700	73.260	73.048	9,715,712

← NewerPage 3 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.