Anhui XDLK Microsystem Corp. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	30.650	35.780	30.200	35.280	35.280	10,109,814
2026-10-16	30.300	31.680	30.210	30.700	30.700	4,891,571
2026-10-15	30.580	30.840	29.560	29.820	29.820	5,256,524
2026-10-14	32.500	32.800	31.280	31.400	31.400	3,189,530
2026-10-13	32.320	32.600	30.580	32.290	32.290	6,548,835
2026-10-12	33.270	33.570	32.250	32.280	32.280	2,938,361
2026-10-09	34.500	34.500	32.280	33.270	33.270	5,615,145
2026-10-08	35.920	35.990	34.120	34.470	34.470	3,469,798
2026-09-30	36.900	36.940	35.620	35.920	35.920	2,656,529
2026-09-29	36.510	36.940	36.330	36.720	36.720	2,233,474
2026-09-28	38.780	38.900	36.420	36.710	36.710	3,523,215
2026-09-24	39.350	39.670	38.750	38.780	38.780	2,699,051
2026-09-23	39.420	39.850	38.830	39.550	39.550	2,793,542
2026-09-22	39.140	40.180	39.140	39.550	39.550	3,523,212
2026-09-21	39.890	40.230	38.700	38.900	38.900	4,112,147
2026-09-18	39.010	39.800	38.920	39.500	39.500	3,590,126
2026-09-17	38.500	39.760	38.250	38.540	38.540	2,806,682
2026-09-16	38.120	39.190	37.600	38.950	38.950	3,570,908
2026-09-15	37.780	38.480	37.730	38.120	38.120	1,927,140
2026-09-14	37.790	38.500	37.310	38.190	38.190	2,121,167
2026-09-11	38.610	38.800	37.010	37.980	37.980	4,664,561
2026-09-10	39.430	39.760	38.900	39.070	39.070	2,843,110
2026-09-09	40.350	40.690	39.580	39.810	39.810	3,007,379
2026-09-08	39.900	40.770	39.800	40.350	40.350	3,943,718
2026-09-07	40.720	41.120	39.880	39.960	39.960	4,766,916
2026-09-04	41.670	42.440	40.420	40.710	40.710	4,114,878
2026-09-03	41.770	42.500	41.080	41.620	41.620	2,804,933
2026-09-02	41.060	42.380	40.880	41.770	41.770	3,629,349
2026-09-01	43.820	43.980	41.390	41.560	41.560	5,617,952
2026-08-31	41.520	43.960	41.230	43.780	43.780	5,019,632
2026-08-28	42.150	43.260	42.080	42.170	42.170	3,776,434
2026-08-27	41.240	42.550	41.060	42.400	42.400	4,262,016
2026-08-26	41.600	41.940	40.700	41.050	41.050	3,753,584
2026-08-25	41.120	42.190	40.910	41.590	41.590	3,382,609
2026-08-24	41.140	43.010	40.700	41.560	41.560	5,954,757
2026-08-21	42.050	42.800	41.210	41.600	41.600	3,917,528
2026-08-20	41.510	42.660	41.010	42.610	42.610	5,976,153
2026-08-19	44.200	46.000	41.000	41.150	41.150	9,157,739
2026-08-18	42.500	45.450	41.490	45.010	45.010	12,355,076
2026-08-17	42.980	44.570	42.340	44.520	44.520	5,852,628
2026-08-14	41.450	43.430	41.270	42.510	42.510	4,696,551
2026-08-13	42.800	43.110	41.050	41.070	41.070	5,038,350
2026-08-12	41.970	42.960	41.780	42.370	42.370	3,279,339
2026-08-11	41.750	42.580	41.200	42.030	42.030	2,756,170
2026-08-10	42.530	42.550	41.500	42.440	42.440	4,540,860
2026-08-07	41.920	42.560	40.920	42.530	42.530	5,271,483
2026-08-06	40.800	41.850	40.300	41.760	41.760	5,353,254
2026-08-05	40.230	41.680	40.000	41.250	41.250	6,114,641
2026-08-04	38.260	41.030	38.050	40.280	40.280	7,412,305
2026-08-03	37.100	38.320	37.000	37.710	37.710	5,255,261
2026-07-31	36.710	39.450	36.700	37.710	37.710	8,847,663
2026-07-30	36.800	37.500	34.940	35.300	35.300	6,350,824
2026-07-29	36.090	37.220	35.650	37.170	37.170	5,928,964
2026-07-28	36.980	37.660	35.730	35.920	35.920	5,431,414
2026-07-27	37.270	37.920	36.490	37.680	37.680	4,981,562
2026-07-24	37.210	38.800	36.610	36.610	36.610	5,003,479
2026-07-23	38.830	39.450	37.510	37.620	37.620	5,272,495
2026-07-22	39.220	40.190	38.430	39.000	39.000	8,265,862
2026-07-21	36.990	39.900	34.860	39.610	39.610	11,415,723
2026-07-20	39.780	40.760	36.010	36.950	36.950	9,774,815

Page 1 of 1 · 60 trading days

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.