Anhui XDLK Microsystem Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	70.220	70.700	68.260	70.580	70.376	9,865,730
2026-01-14	72.960	74.050	69.930	70.930	70.725	14,815,410
2026-01-13	75.880	76.000	71.550	72.600	72.390	17,149,760
2026-01-12	76.880	80.580	76.500	77.100	76.877	18,517,980
2026-01-09	72.740	75.000	71.000	74.990	74.773	13,523,360
2026-01-08	68.810	72.770	68.750	71.550	71.343	13,945,180
2026-01-07	68.470	70.000	67.600	69.330	69.130	10,342,320
2026-01-06	68.460	69.360	67.350	68.600	68.402	11,658,970
2026-01-05	67.420	70.180	67.020	68.910	68.711	12,795,870
2025-12-31	66.970	67.200	65.400	66.110	65.919	9,019,408
2025-12-30	66.990	68.330	66.670	66.810	66.617	8,668,155
2025-12-29	68.250	69.650	66.770	67.190	66.996	10,892,630
2025-12-26	66.340	70.180	66.160	68.250	68.053	15,725,010
2025-12-25	63.500	66.850	63.220	66.320	66.128	12,489,450
2025-12-24	62.070	63.720	61.670	63.490	63.307	7,125,251
2025-12-23	63.400	63.700	61.450	62.120	61.941	8,469,901
2025-12-22	63.020	64.500	63.020	63.400	63.217	7,778,795
2025-12-19	63.110	64.630	62.140	62.360	62.180	8,453,159
2025-12-18	62.500	65.250	62.260	63.110	62.928	12,180,370
2025-12-17	62.850	63.760	61.000	62.820	62.638	8,502,741
2025-12-16	65.000	65.570	62.520	63.160	62.978	7,801,980
2025-12-15	65.310	66.770	64.200	64.250	64.064	11,746,520
2025-12-12	58.810	67.330	57.910	66.280	66.088	21,080,670
2025-12-11	59.840	60.020	58.700	58.700	58.530	5,434,413
2025-12-10	60.200	60.390	57.690	59.520	59.348	10,881,200
2025-12-09	61.630	62.820	60.690	61.000	60.824	6,519,267
2025-12-08	62.010	62.490	61.420	61.790	61.611	7,550,618
2025-12-05	59.270	62.300	58.900	61.530	61.352	8,872,465
2025-12-04	59.010	60.140	58.670	59.270	59.099	4,059,284
2025-12-03	60.150	60.180	58.700	59.010	58.840	4,909,708
2025-12-02	60.300	61.300	59.800	60.340	60.166	4,989,852
2025-12-01	61.200	61.580	59.810	60.680	60.505	6,686,165
2025-11-28	59.940	60.400	58.860	60.000	59.827	6,827,897
2025-11-27	57.000	61.860	56.900	60.810	60.634	12,612,000
2025-11-26	57.720	58.500	56.510	57.280	57.115	4,264,140
2025-11-25	56.530	58.250	56.180	57.310	57.144	5,240,549
2025-11-24	54.700	56.500	54.170	56.260	56.097	5,871,049
2025-11-21	55.510	56.000	53.850	54.040	53.884	5,616,648
2025-11-20	57.020	57.840	56.010	56.010	55.848	4,115,426
2025-11-19	57.780	58.220	56.380	56.450	56.287	3,719,875
2025-11-18	58.000	58.640	57.590	57.830	57.663	3,341,611
2025-11-17	58.030	58.880	57.480	58.050	57.882	3,175,819
2025-11-14	58.800	59.290	58.010	58.010	57.842	3,375,863
2025-11-13	59.270	59.630	58.700	59.620	59.448	3,806,631
2025-11-12	58.880	59.650	58.020	59.280	59.109	3,880,652
2025-11-11	60.880	61.080	58.770	58.960	58.790	4,604,799
2025-11-10	61.180	61.460	59.900	60.690	60.515	4,354,872
2025-11-07	61.980	61.980	60.760	60.810	60.634	4,295,362
2025-11-06	61.940	62.840	61.210	62.320	62.140	4,921,024
2025-11-05	61.500	62.200	61.160	61.860	61.681	3,420,511
2025-11-04	64.020	64.380	61.800	62.260	62.080	4,779,732
2025-11-03	64.340	64.340	62.600	64.030	63.845	4,706,202
2025-10-31	64.540	65.200	64.010	64.340	64.154	4,783,504
2025-10-30	65.960	65.980	64.490	64.600	64.413	5,073,811
2025-10-29	66.590	67.200	64.810	65.960	65.769	8,727,147
2025-10-28	67.290	68.590	66.510	67.200	67.006	5,602,192
2025-10-27	69.380	69.710	67.210	67.630	67.435	6,373,419
2025-10-24	67.480	68.780	67.480	68.550	68.352	4,547,482
2025-10-23	67.000	67.360	65.530	67.120	66.926	2,720,122
2025-10-22	66.400	68.720	65.940	67.400	67.205	5,037,935

← NewerPage 4 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.