Anhui XDLK Microsystem Corp. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 55.010 | 56.000 | 52.790 | 53.020 | 52.583 | 7,122,613 |
| 2025-01-17 | 51.240 | 52.830 | 50.910 | 52.130 | 51.701 | 3,881,946 |
| 2025-01-16 | 52.880 | 53.130 | 50.840 | 51.240 | 50.818 | 4,489,144 |
| 2025-01-15 | 52.450 | 52.850 | 51.510 | 52.300 | 51.869 | 3,610,085 |
| 2025-01-14 | 49.190 | 52.300 | 48.840 | 52.270 | 51.839 | 5,653,548 |
| 2025-01-13 | 47.500 | 49.680 | 47.100 | 49.200 | 48.795 | 3,393,436 |
| 2025-01-10 | 49.160 | 51.100 | 48.600 | 48.670 | 48.269 | 5,005,058 |
| 2025-01-09 | 47.600 | 50.190 | 47.380 | 49.200 | 48.795 | 5,585,186 |
| 2025-01-08 | 48.330 | 48.640 | 46.000 | 48.000 | 47.605 | 4,902,494 |
| 2025-01-07 | 46.030 | 48.690 | 46.030 | 48.330 | 47.932 | 4,076,885 |
| 2025-01-06 | 46.740 | 47.480 | 45.570 | 45.850 | 45.472 | 3,138,028 |
| 2025-01-03 | 47.580 | 48.360 | 46.110 | 46.780 | 46.395 | 4,730,306 |
| 2025-01-02 | 50.300 | 50.490 | 46.800 | 47.340 | 46.950 | 6,435,761 |
| 2024-12-31 | 52.340 | 52.810 | 50.200 | 50.310 | 49.896 | 4,668,073 |
| 2024-12-30 | 53.170 | 53.880 | 52.200 | 52.340 | 51.909 | 4,345,046 |
| 2024-12-27 | 55.130 | 55.190 | 52.950 | 53.140 | 52.702 | 6,099,542 |
| 2024-12-26 | 54.160 | 55.230 | 53.360 | 54.670 | 54.220 | 6,298,611 |
| 2024-12-25 | 54.020 | 55.000 | 52.430 | 54.160 | 53.714 | 6,145,485 |
| 2024-12-24 | 50.160 | 53.770 | 49.880 | 53.490 | 53.049 | 8,017,349 |
| 2024-12-23 | 51.750 | 51.750 | 49.500 | 49.550 | 49.142 | 4,812,473 |
| 2024-12-20 | 49.690 | 52.340 | 48.800 | 51.460 | 51.036 | 6,076,774 |
| 2024-12-19 | 49.280 | 51.310 | 49.240 | 49.700 | 49.291 | 4,511,686 |
| 2024-12-18 | 50.500 | 50.980 | 49.460 | 50.210 | 49.796 | 4,407,483 |
| 2024-12-17 | 50.800 | 51.970 | 49.960 | 50.230 | 49.816 | 4,561,614 |
| 2024-12-16 | 53.100 | 53.500 | 50.440 | 51.520 | 51.096 | 7,252,140 |
| 2024-12-13 | 53.910 | 56.750 | 52.530 | 52.820 | 52.385 | 13,425,640 |
| 2024-12-12 | 54.770 | 57.200 | 54.000 | 54.450 | 54.001 | 9,385,944 |
| 2024-12-11 | 51.710 | 56.560 | 51.460 | 55.110 | 54.656 | 12,011,900 |
| 2024-12-10 | 52.320 | 53.350 | 51.150 | 51.550 | 51.125 | 7,353,715 |
| 2024-12-09 | 51.890 | 52.450 | 50.030 | 50.040 | 49.628 | 5,460,242 |
| 2024-12-06 | 51.000 | 52.250 | 49.950 | 51.890 | 51.462 | 4,592,879 |
| 2024-12-05 | 50.300 | 52.290 | 49.910 | 51.200 | 50.778 | 5,124,068 |
| 2024-12-04 | 51.000 | 52.400 | 49.600 | 50.200 | 49.786 | 7,043,696 |
| 2024-12-03 | 50.500 | 51.250 | 49.340 | 50.200 | 49.786 | 4,929,230 |
| 2024-12-02 | 48.010 | 51.300 | 48.010 | 50.750 | 50.332 | 7,278,973 |
| 2024-11-29 | 47.020 | 48.880 | 46.420 | 48.000 | 47.605 | 4,536,816 |
| 2024-11-28 | 46.990 | 48.500 | 46.130 | 46.920 | 46.533 | 3,986,014 |
| 2024-11-27 | 45.260 | 47.180 | 44.500 | 47.000 | 46.613 | 3,833,113 |
| 2024-11-26 | 47.280 | 47.790 | 45.500 | 45.630 | 45.254 | 3,352,312 |
| 2024-11-25 | 47.320 | 47.810 | 45.600 | 47.200 | 46.811 | 3,787,255 |
| 2024-11-22 | 49.400 | 50.050 | 46.500 | 46.720 | 46.335 | 5,723,689 |
| 2024-11-21 | 49.860 | 50.180 | 48.910 | 49.470 | 49.062 | 3,887,787 |
| 2024-11-20 | 47.280 | 50.240 | 46.860 | 49.880 | 49.469 | 7,525,794 |
| 2024-11-19 | 44.900 | 47.860 | 44.720 | 47.360 | 46.970 | 8,761,093 |
| 2024-11-18 | 47.390 | 48.000 | 44.000 | 44.320 | 43.955 | 8,309,522 |
| 2024-11-15 | 51.000 | 51.500 | 47.220 | 47.390 | 47.000 | 7,909,635 |
| 2024-11-14 | 52.680 | 53.500 | 50.920 | 51.100 | 50.679 | 6,654,841 |
| 2024-11-13 | 52.300 | 53.650 | 50.330 | 52.500 | 52.067 | 8,356,040 |
| 2024-11-12 | 56.000 | 56.000 | 51.810 | 52.700 | 52.266 | 13,275,860 |
| 2024-11-11 | 49.900 | 58.500 | 49.570 | 56.900 | 56.431 | 17,480,390 |
| 2024-11-08 | 47.880 | 51.290 | 47.860 | 48.750 | 48.348 | 13,462,610 |
| 2024-11-07 | 46.250 | 48.600 | 45.830 | 47.210 | 46.821 | 6,949,899 |
| 2024-11-06 | 48.480 | 48.480 | 46.690 | 47.020 | 46.633 | 5,701,836 |
| 2024-11-05 | 45.600 | 45.600 | 45.600 | 45.600 | 45.224 | 0 |
| 2024-11-04 | 43.960 | 46.100 | 43.530 | 45.600 | 45.224 | 5,172,249 |
| 2024-11-01 | 45.700 | 46.160 | 43.700 | 43.710 | 43.350 | 5,755,938 |
| 2024-10-31 | 47.200 | 47.650 | 45.500 | 45.940 | 45.562 | 7,147,816 |
| 2024-10-30 | 48.330 | 48.330 | 48.330 | 48.330 | 47.932 | 0 |
| 2024-10-29 | 48.500 | 48.910 | 47.080 | 48.330 | 47.932 | 6,849,812 |
| 2024-10-28 | 48.990 | 49.030 | 46.220 | 48.010 | 47.614 | 7,658,587 |
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.