Anhui XDLK Microsystem Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	47.560	47.960	44.810	46.180	45.800	6,471,194
2024-10-24	46.200	47.190	45.720	46.930	46.543	5,875,859
2024-10-23	45.960	47.840	45.000	46.250	45.869	7,700,121
2024-10-22	46.000	47.500	45.030	45.680	45.304	5,497,168
2024-10-21	45.080	48.800	44.950	46.300	45.919	10,958,610
2024-10-18	41.460	46.760	41.200	45.060	44.689	10,532,920
2024-10-17	43.150	44.000	41.800	41.800	41.456	5,830,517
2024-10-16	40.990	43.340	40.050	43.070	42.715	4,642,244
2024-10-15	41.650	44.500	40.600	41.790	41.446	6,749,543
2024-10-14	39.920	42.060	38.800	41.680	41.337	6,944,628
2024-10-11	43.280	43.860	39.280	39.910	39.581	7,459,474
2024-10-10	44.200	45.490	42.660	43.900	43.538	7,927,898
2024-10-09	47.850	48.500	42.860	43.740	43.380	16,615,350
2024-10-08	49.900	49.930	45.000	49.920	49.509	15,913,070
2024-09-30	38.000	41.990	37.000	41.610	41.267	8,742,910
2024-09-27	34.580	36.450	34.540	36.200	35.902	3,715,050
2024-09-26	32.860	33.940	32.760	33.900	33.621	3,067,479
2024-09-25	32.600	33.820	32.600	32.750	32.480	2,595,430
2024-09-24	31.840	32.750	30.820	32.450	32.183	3,665,776
2024-09-23	32.090	32.610	31.300	31.650	31.389	2,298,490
2024-09-20	31.940	33.380	31.880	32.370	32.103	3,101,716
2024-09-19	34.080	34.290	31.800	32.100	31.836	3,531,381
2024-09-18	33.700	34.050	33.110	34.000	33.720	1,851,859
2024-09-13	34.040	34.390	33.260	33.800	33.522	2,244,682
2024-09-12	33.810	34.370	33.360	33.980	33.700	1,947,187
2024-09-11	33.600	34.090	33.350	33.810	33.531	1,793,486
2024-09-10	32.600	33.750	32.300	33.690	33.412	2,139,187
2024-09-09	32.510	32.900	31.810	32.410	32.143	1,589,270
2024-09-06	32.360	32.980	32.260	32.700	32.431	2,171,617
2024-09-05	33.320	33.550	31.920	32.360	32.093	3,380,255
2024-09-04	33.570	34.180	33.190	33.290	33.016	2,375,885
2024-09-03	33.470	34.800	33.110	33.850	33.571	3,556,688
2024-09-02	33.010	34.310	32.980	33.470	33.194	3,564,940
2024-08-30	33.300	34.210	33.010	33.200	32.926	3,868,883
2024-08-29	32.280	33.610	31.850	33.300	33.026	2,846,503
2024-08-28	32.510	33.430	32.150	32.280	32.014	2,752,438
2024-08-27	32.430	32.430	32.430	32.430	32.163	0
2024-08-26	32.440	33.490	32.080	32.430	32.163	2,213,377
2024-08-23	33.020	33.240	32.420	32.630	32.361	1,746,631
2024-08-22	32.660	34.100	32.300	33.170	32.897	4,014,249
2024-08-21	31.750	32.950	31.720	32.580	32.312	2,451,161
2024-08-20	32.310	32.530	31.610	32.000	31.736	1,816,450
2024-08-19	32.770	33.000	31.950	32.730	32.460	2,820,144
2024-08-16	32.250	33.150	32.140	32.850	32.579	1,810,515
2024-08-15	32.480	33.250	32.170	32.240	31.974	2,345,254
2024-08-14	33.190	33.260	32.390	32.450	32.183	1,896,328
2024-08-13	32.800	33.350	32.160	33.100	32.827	2,488,102
2024-08-12	33.000	33.400	32.400	32.810	32.540	2,879,543
2024-08-09	32.240	33.250	32.240	33.000	32.728	2,893,816
2024-08-08	32.430	32.810	31.410	32.510	32.242	4,068,935
2024-08-07	31.880	33.460	31.580	32.460	32.193	5,937,783
2024-08-06	30.000	32.300	29.700	32.210	31.945	7,030,282
2024-08-05	30.410	30.650	29.400	29.450	29.207	3,978,380
2024-08-02	30.580	31.180	30.320	30.660	30.407	3,319,198
2024-08-01	30.600	31.350	30.310	30.870	30.616	5,509,662
2024-07-31	29.190	30.670	29.090	30.590	30.338	5,971,314
2024-07-30	29.360	29.600	28.820	29.200	28.959	2,937,892
2024-07-29	28.800	29.450	28.710	29.050	28.811	3,201,049
2024-07-26	28.100	28.950	27.610	28.790	28.553	2,780,876
2024-07-25	28.190	29.100	27.820	28.300	28.067	4,291,720

← NewerPage 9 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.