Anhui XDLK Microsystem Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 64.880 | 65.100 | 63.680 | 64.070 | 63.761 | 5,232,584 |
| 2025-07-18 | 65.500 | 65.880 | 64.660 | 64.690 | 64.378 | 5,313,217 |
| 2025-07-17 | 65.880 | 66.470 | 64.800 | 65.460 | 65.144 | 6,148,204 |
| 2025-07-16 | 66.330 | 67.120 | 65.510 | 66.000 | 65.681 | 5,483,183 |
| 2025-07-15 | 64.650 | 66.880 | 64.420 | 66.590 | 66.268 | 9,260,178 |
| 2025-07-14 | 64.000 | 64.620 | 63.000 | 64.280 | 63.970 | 5,137,050 |
| 2025-07-11 | 64.900 | 64.950 | 63.880 | 63.900 | 63.591 | 6,996,610 |
| 2025-07-10 | 64.680 | 65.390 | 64.070 | 65.070 | 64.756 | 3,678,874 |
| 2025-07-09 | 65.440 | 66.780 | 64.550 | 64.780 | 64.467 | 5,204,655 |
| 2025-07-08 | 66.210 | 68.160 | 65.310 | 65.650 | 65.333 | 8,430,219 |
| 2025-07-07 | 70.000 | 70.210 | 66.390 | 66.580 | 66.258 | 8,180,359 |
| 2025-07-04 | 66.060 | 67.080 | 65.170 | 66.400 | 66.079 | 3,329,151 |
| 2025-07-03 | 66.860 | 67.590 | 65.880 | 66.060 | 65.741 | 3,986,917 |
| 2025-07-02 | 67.680 | 67.970 | 66.500 | 66.960 | 66.637 | 3,417,540 |
| 2025-07-01 | 67.010 | 68.240 | 66.500 | 67.950 | 67.622 | 4,337,798 |
| 2025-06-30 | 65.770 | 68.330 | 65.660 | 67.200 | 66.875 | 5,647,006 |
| 2025-06-27 | 64.030 | 66.230 | 64.000 | 65.390 | 65.074 | 4,933,225 |
| 2025-06-26 | 65.330 | 65.490 | 63.710 | 63.990 | 63.681 | 5,122,667 |
| 2025-06-25 | 64.600 | 66.390 | 64.100 | 65.320 | 65.004 | 6,342,155 |
| 2025-06-24 | 62.620 | 64.750 | 62.620 | 64.100 | 63.790 | 4,966,996 |
| 2025-06-23 | 61.800 | 63.320 | 61.700 | 62.510 | 62.208 | 3,338,594 |
| 2025-06-20 | 62.900 | 63.890 | 62.230 | 62.230 | 61.929 | 3,474,431 |
| 2025-06-19 | 64.160 | 64.710 | 62.790 | 63.120 | 62.815 | 4,347,110 |
| 2025-06-18 | 63.000 | 64.870 | 62.920 | 64.240 | 63.930 | 3,709,561 |
| 2025-06-17 | 65.600 | 66.220 | 63.030 | 63.220 | 62.915 | 5,904,904 |
| 2025-06-16 | 65.550 | 66.280 | 64.760 | 65.080 | 64.766 | 5,252,500 |
| 2025-06-13 | 67.800 | 67.970 | 64.720 | 65.820 | 65.502 | 13,910,430 |
| 2025-06-12 | 68.010 | 69.300 | 67.500 | 67.860 | 67.532 | 5,139,171 |
| 2025-06-11 | 68.300 | 69.200 | 67.760 | 68.610 | 68.279 | 3,630,376 |
| 2025-06-10 | 69.990 | 70.480 | 68.020 | 68.920 | 68.587 | 4,551,410 |
| 2025-06-09 | 68.150 | 71.060 | 67.500 | 70.100 | 69.761 | 6,505,945 |
| 2025-06-06 | 70.820 | 71.680 | 69.820 | 70.500 | 70.159 | 4,798,229 |
| 2025-06-05 | 69.950 | 71.100 | 69.450 | 70.900 | 70.558 | 4,340,312 |
| 2025-06-04 | 69.600 | 70.070 | 69.010 | 69.790 | 69.453 | 3,217,734 |
| 2025-06-03 | 66.980 | 71.150 | 66.660 | 69.780 | 69.443 | 8,060,642 |
| 2025-05-30 | 67.800 | 67.930 | 66.200 | 67.120 | 66.796 | 4,396,481 |
| 2025-05-29 | 63.600 | 67.500 | 63.560 | 67.150 | 66.826 | 7,569,750 |
| 2025-05-28 | 62.980 | 63.700 | 62.100 | 63.600 | 63.293 | 3,338,230 |
| 2025-05-27 | 61.000 | 63.380 | 60.930 | 62.700 | 62.397 | 5,762,129 |
| 2025-05-26 | 61.590 | 62.200 | 60.900 | 61.250 | 60.954 | 6,411,893 |
| 2025-05-23 | 63.500 | 64.300 | 62.000 | 62.170 | 61.870 | 4,129,296 |
| 2025-05-22 | 63.570 | 65.580 | 63.150 | 63.420 | 63.114 | 3,874,632 |
| 2025-05-21 | 63.880 | 64.580 | 63.400 | 63.570 | 63.263 | 2,741,118 |
| 2025-05-20 | 64.250 | 64.800 | 62.850 | 64.380 | 64.069 | 3,957,630 |
| 2025-05-19 | 63.920 | 64.470 | 63.150 | 64.390 | 64.079 | 2,642,125 |
| 2025-05-16 | 64.800 | 64.860 | 63.910 | 64.040 | 63.731 | 2,810,635 |
| 2025-05-15 | 65.120 | 65.200 | 64.100 | 64.340 | 64.029 | 2,667,938 |
| 2025-05-14 | 65.930 | 66.590 | 64.810 | 65.230 | 64.915 | 3,771,321 |
| 2025-05-13 | 66.740 | 66.820 | 65.490 | 65.930 | 65.612 | 4,737,504 |
| 2025-05-12 | 63.600 | 68.630 | 63.600 | 66.510 | 66.189 | 9,272,648 |
| 2025-05-09 | 65.000 | 65.630 | 62.900 | 62.900 | 62.596 | 6,558,819 |
| 2025-05-08 | 65.340 | 65.820 | 64.600 | 64.890 | 64.577 | 5,265,715 |
| 2025-05-07 | 68.150 | 69.260 | 64.990 | 65.670 | 65.353 | 7,998,292 |
| 2025-05-06 | 67.070 | 67.860 | 66.020 | 67.740 | 67.413 | 6,663,352 |
| 2025-04-30 | 66.900 | 68.290 | 66.660 | 66.840 | 66.517 | 5,019,356 |
| 2025-04-29 | 67.580 | 68.900 | 66.710 | 66.900 | 66.577 | 4,593,817 |
| 2025-04-28 | 66.890 | 68.520 | 66.300 | 67.700 | 67.373 | 8,138,219 |
| 2025-04-25 | 64.860 | 65.000 | 63.550 | 64.480 | 64.169 | 3,242,836 |
| 2025-04-24 | 65.450 | 66.260 | 63.600 | 64.450 | 64.139 | 3,758,644 |
| 2025-04-23 | 64.770 | 67.100 | 64.770 | 65.400 | 64.861 | 6,426,985 |
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.