Anhui XDLK Microsystem Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	64.770	67.100	64.770	65.400	64.861	6,426,985
2025-04-22	64.500	65.890	63.530	64.400	63.869	5,457,387
2025-04-21	62.980	65.550	62.440	65.070	64.534	5,707,536
2025-04-18	63.160	64.190	62.280	62.900	62.382	4,010,768
2025-04-17	63.490	65.370	63.000	63.090	62.570	4,833,660
2025-04-16	64.620	64.860	62.300	63.650	63.126	5,074,550
2025-04-15	64.830	65.800	63.700	64.700	64.167	5,202,067
2025-04-14	66.330	66.850	64.250	64.830	64.296	7,942,663
2025-04-11	61.700	67.290	61.700	65.480	64.941	10,194,300
2025-04-10	59.110	63.710	58.230	62.380	61.866	13,134,760
2025-04-09	53.860	60.980	53.000	58.460	57.978	12,251,190
2025-04-08	53.040	54.980	49.500	51.380	50.957	10,100,870
2025-04-07	56.590	59.010	51.150	52.470	52.038	10,162,560
2025-04-03	63.030	64.590	61.800	62.880	62.362	4,516,376
2025-04-02	60.620	65.160	60.620	63.550	63.026	6,236,192
2025-04-01	61.180	62.130	60.680	60.700	60.200	2,792,020
2025-03-31	60.210	61.500	59.250	61.000	60.497	4,074,096
2025-03-28	62.630	63.390	60.270	60.700	60.200	5,231,395
2025-03-27	61.150	63.500	60.560	62.680	62.164	7,347,774
2025-03-26	57.970	61.300	57.970	61.000	60.497	6,545,796
2025-03-25	58.800	60.170	57.970	58.000	57.522	4,834,240
2025-03-24	58.200	59.640	57.380	58.800	58.316	4,725,901
2025-03-21	59.500	60.440	57.850	58.200	57.721	5,499,079
2025-03-20	60.100	61.690	59.460	60.100	59.605	4,602,646
2025-03-19	60.880	61.350	59.690	60.200	59.704	4,745,879
2025-03-18	62.380	62.690	60.730	60.900	60.398	7,113,348
2025-03-17	63.580	63.580	60.750	62.790	62.273	5,208,161
2025-03-14	62.000	64.080	61.560	63.590	63.066	4,099,997
2025-03-13	65.600	65.660	61.610	61.900	61.390	7,389,111
2025-03-12	67.320	67.660	65.640	65.690	65.149	4,282,376
2025-03-11	66.660	68.540	66.000	66.990	66.438	5,009,081
2025-03-10	67.070	69.200	66.500	68.410	67.846	5,432,725
2025-03-07	65.140	68.880	64.640	67.400	66.845	7,521,141
2025-03-06	66.000	67.290	65.260	65.550	65.010	5,665,907
2025-03-05	63.460	65.460	63.240	65.020	64.484	5,671,477
2025-03-04	60.480	65.120	60.020	63.900	63.374	7,688,590
2025-03-03	61.620	62.400	60.020	60.800	60.299	6,398,389
2025-02-28	66.670	66.800	60.550	60.680	60.180	10,416,950
2025-02-27	68.500	70.000	64.880	66.800	66.250	10,182,210
2025-02-26	69.000	70.380	68.030	69.100	68.531	8,776,113
2025-02-25	67.320	70.560	66.890	68.800	68.233	10,195,550
2025-02-24	66.050	73.170	65.180	70.080	69.503	16,500,510
2025-02-21	61.200	65.130	60.760	63.880	63.354	9,986,440
2025-02-20	60.120	61.680	59.550	61.100	60.597	6,923,005
2025-02-19	56.740	60.150	56.740	59.960	59.466	7,379,547
2025-02-18	58.680	59.200	56.520	56.990	56.520	5,602,348
2025-02-17	58.350	59.490	57.800	58.750	58.266	5,480,336
2025-02-14	59.600	60.200	57.860	58.350	57.869	7,212,577
2025-02-13	60.300	61.300	58.460	59.850	59.357	7,821,948
2025-02-12	59.000	60.720	57.050	60.300	59.803	9,090,660
2025-02-11	58.200	59.790	58.060	59.200	58.712	6,305,559
2025-02-10	59.800	60.500	57.810	59.000	58.514	8,931,411
2025-02-07	59.330	63.490	59.000	60.120	59.625	11,210,720
2025-02-06	57.000	61.200	56.900	59.720	59.228	8,737,275
2025-02-05	56.000	59.000	55.010	57.720	57.244	8,698,466
2025-01-27	55.900	56.220	54.360	54.980	54.527	4,909,651
2025-01-24	54.000	56.660	53.990	55.800	55.340	6,554,843
2025-01-23	53.900	56.580	53.660	54.190	53.744	7,412,125
2025-01-22	54.900	55.290	53.200	53.810	53.367	4,573,910
2025-01-21	53.540	55.130	52.500	54.720	54.269	6,663,665

← NewerPage 7 of 14 · 802 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.