Anhui XDLK Microsystem Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	65.500	66.600	64.420	66.560	66.368	5,529,732
2025-10-20	66.280	66.500	64.410	65.200	65.012	5,224,809
2025-10-17	67.680	68.110	64.800	65.050	64.862	5,761,431
2025-10-16	69.500	69.560	67.140	67.850	67.654	6,985,897
2025-10-15	71.480	71.480	67.030	69.690	69.489	9,743,025
2025-10-14	77.760	79.100	73.290	73.380	73.168	7,871,753
2025-10-13	74.780	77.990	74.700	77.860	77.635	5,940,927
2025-10-10	78.100	79.970	76.640	77.250	77.027	7,345,043
2025-10-09	78.000	80.220	77.000	78.830	78.602	8,430,524
2025-09-30	75.500	77.760	75.440	76.650	76.429	5,261,257
2025-09-29	75.070	76.350	74.640	75.200	74.983	5,136,901
2025-09-26	77.800	79.020	75.100	75.180	74.963	5,535,229
2025-09-25	78.530	79.500	77.680	78.200	77.974	5,394,020
2025-09-24	75.890	79.940	75.640	78.720	78.493	6,455,101
2025-09-23	78.940	79.980	74.350	76.400	76.179	8,170,385
2025-09-22	78.240	79.770	77.610	78.580	78.353	5,426,690
2025-09-19	80.280	80.850	76.760	77.460	77.236	6,447,806
2025-09-18	78.580	82.890	78.560	80.140	79.753	11,206,960
2025-09-17	76.600	79.200	76.000	78.970	78.589	7,948,554
2025-09-16	75.000	76.190	74.500	75.800	75.434	5,569,327
2025-09-15	78.010	78.900	75.160	75.160	74.797	6,642,235
2025-09-12	76.340	78.170	75.890	75.990	75.623	6,329,153
2025-09-11	73.160	76.700	72.420	75.960	75.593	6,834,993
2025-09-10	73.200	74.650	72.900	73.420	73.065	3,623,215
2025-09-09	74.870	75.130	72.450	73.180	72.827	4,537,265
2025-09-08	74.790	75.850	73.560	74.700	74.339	5,687,296
2025-09-05	71.850	73.970	70.830	73.560	73.205	6,473,823
2025-09-04	77.900	80.000	70.300	71.860	71.513	10,452,450
2025-09-03	77.890	78.660	75.340	76.150	75.782	7,074,608
2025-09-02	80.750	81.970	76.900	77.260	76.887	9,783,320
2025-09-01	81.000	83.530	79.520	81.500	81.106	9,790,644
2025-08-29	81.140	82.540	80.080	80.610	80.221	9,528,468
2025-08-28	78.880	80.970	77.300	80.900	80.509	10,817,950
2025-08-27	80.030	82.820	78.680	79.180	78.798	13,639,760
2025-08-26	82.550	82.550	80.510	81.270	80.877	6,628,862
2025-08-25	81.300	84.690	80.600	82.830	82.430	14,133,700
2025-08-22	79.010	82.200	78.900	80.950	80.559	12,490,240
2025-08-21	82.410	83.020	78.270	79.400	79.016	12,179,950
2025-08-20	78.760	83.500	78.000	83.010	82.609	16,369,110
2025-08-19	85.060	85.060	78.800	79.650	79.265	20,284,650
2025-08-18	77.420	88.950	75.210	87.000	86.580	20,883,550
2025-08-15	67.520	76.870	67.060	75.600	75.235	15,255,670
2025-08-14	68.820	69.850	66.900	67.260	66.935	7,430,885
2025-08-13	65.890	69.630	65.500	68.820	68.488	12,168,890
2025-08-12	65.760	66.370	64.610	65.950	65.631	6,163,274
2025-08-11	64.320	66.880	64.300	65.730	65.413	6,232,049
2025-08-08	65.770	65.780	64.280	64.430	64.119	4,609,883
2025-08-07	66.400	66.940	65.120	65.790	65.472	4,909,601
2025-08-06	65.870	66.880	64.960	66.870	66.547	6,516,708
2025-08-05	63.910	66.510	63.900	66.150	65.830	8,781,440
2025-08-04	64.700	65.070	63.630	63.900	63.591	4,477,419
2025-08-01	64.350	64.770	62.310	64.700	64.387	6,649,596
2025-07-31	63.800	65.900	63.800	64.300	63.989	6,246,073
2025-07-30	64.620	65.400	63.910	64.030	63.721	4,369,090
2025-07-29	65.220	65.500	64.230	64.530	64.218	4,397,280
2025-07-28	65.480	66.190	64.830	65.210	64.895	5,632,357
2025-07-25	64.490	65.050	63.670	64.960	64.646	4,671,257
2025-07-24	64.530	65.120	64.110	64.480	64.169	4,474,650
2025-07-23	64.270	64.780	63.280	64.550	64.238	4,651,883
2025-07-22	64.060	64.910	63.770	64.250	63.940	4,358,647

← NewerPage 5 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.