WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76.400 | 77.850 | 70.500 | 74.450 | 74.450 | 10,312,217 |
| 2026-10-15 | 75.500 | 77.700 | 74.150 | 74.550 | 74.550 | 7,172,544 |
| 2026-10-14 | 79.550 | 79.550 | 76.300 | 77.050 | 77.050 | 4,044,003 |
| 2026-10-13 | 81.900 | 82.600 | 76.050 | 79.600 | 79.600 | 9,184,862 |
| 2026-10-12 | 83.200 | 85.600 | 81.950 | 83.750 | 83.750 | 4,783,429 |
| 2026-10-09 | 81.900 | 83.000 | 78.050 | 82.100 | 82.100 | 6,930,097 |
| 2026-10-08 | 83.150 | 84.350 | 81.400 | 82.250 | 82.250 | 5,374,691 |
| 2026-10-07 | 82.050 | 84.300 | 80.600 | 84.000 | 84.000 | 1,978,095 |
| 2026-10-06 | 82.800 | 84.500 | 80.750 | 84.200 | 84.200 | 1,235,405 |
| 2026-10-05 | 80.600 | 81.150 | 79.100 | 81.150 | 81.150 | 927,462 |
| 2026-10-02 | 80.050 | 80.600 | 78.100 | 80.600 | 80.600 | 2,514,952 |
| 2026-09-30 | 78.050 | 82.350 | 78.000 | 82.000 | 82.000 | 5,497,939 |
| 2026-09-29 | 80.000 | 80.500 | 75.850 | 78.050 | 78.050 | 6,266,217 |
| 2026-09-28 | 80.200 | 81.400 | 78.050 | 79.250 | 79.250 | 2,401,000 |
| 2026-09-25 | 79.600 | 81.550 | 78.700 | 81.000 | 81.000 | 2,428,293 |
| 2026-09-24 | 80.350 | 80.400 | 78.100 | 79.550 | 79.550 | 6,825,002 |
| 2026-09-23 | 81.750 | 81.750 | 79.500 | 80.350 | 80.350 | 4,770,291 |
| 2026-09-22 | 81.500 | 81.850 | 79.450 | 80.550 | 80.550 | 4,330,326 |
| 2026-09-21 | 77.400 | 81.000 | 76.800 | 80.700 | 80.700 | 7,168,035 |
| 2026-09-18 | 77.700 | 78.700 | 76.750 | 77.000 | 77.000 | 5,659,176 |
| 2026-09-17 | 75.200 | 77.800 | 74.950 | 76.500 | 76.500 | 3,381,212 |
| 2026-09-16 | 74.200 | 76.600 | 73.800 | 74.850 | 74.850 | 2,616,729 |
| 2026-09-15 | 75.800 | 76.550 | 74.600 | 75.150 | 75.150 | 3,290,541 |
| 2026-09-14 | 71.050 | 76.250 | 70.950 | 75.800 | 75.800 | 5,395,972 |
| 2026-09-11 | 71.600 | 72.400 | 69.900 | 72.100 | 72.100 | 6,469,034 |
| 2026-09-10 | 74.150 | 74.650 | 71.600 | 73.050 | 73.050 | 4,955,546 |
| 2026-09-09 | 74.000 | 76.300 | 73.800 | 74.400 | 74.400 | 3,824,632 |
| 2026-09-08 | 73.950 | 76.550 | 71.600 | 74.700 | 74.700 | 5,999,503 |
| 2026-09-07 | 74.300 | 74.500 | 72.400 | 72.550 | 72.550 | 2,980,210 |
| 2026-09-04 | 74.050 | 74.500 | 72.550 | 72.800 | 72.800 | 6,693,461 |
| 2026-09-03 | 71.450 | 74.500 | 71.450 | 73.100 | 73.100 | 8,737,261 |
| 2026-09-02 | 71.250 | 72.200 | 69.000 | 71.100 | 71.100 | 7,654,967 |
| 2026-09-01 | 70.700 | 72.050 | 69.200 | 71.250 | 71.250 | 8,632,214 |
| 2026-08-31 | 71.950 | 73.000 | 69.650 | 69.950 | 69.950 | 9,622,404 |
| 2026-08-28 | 75.300 | 75.800 | 72.000 | 73.400 | 73.400 | 11,474,637 |
| 2026-08-27 | 76.000 | 77.700 | 72.000 | 75.500 | 75.500 | 82,935,430 |
| 2026-08-26 | 79.700 | 81.550 | 76.550 | 77.250 | 77.250 | 10,723,481 |
| 2026-08-25 | 70.650 | 80.500 | 70.650 | 80.150 | 80.150 | 23,618,070 |
| 2026-08-24 | 71.300 | 71.700 | 67.800 | 69.800 | 69.800 | 9,479,133 |
| 2026-08-21 | 70.200 | 72.400 | 69.100 | 71.650 | 71.650 | 7,915,099 |
| 2026-08-20 | 70.800 | 71.350 | 67.700 | 70.200 | 70.200 | 14,037,132 |
| 2026-08-19 | 69.700 | 70.450 | 66.700 | 68.050 | 68.050 | 6,547,029 |
| 2026-08-18 | 65.000 | 70.600 | 65.000 | 69.850 | 69.850 | 9,985,743 |
| 2026-08-17 | 62.750 | 65.300 | 61.200 | 64.950 | 64.950 | 4,691,000 |
| 2026-08-14 | 63.650 | 64.350 | 61.000 | 62.050 | 62.050 | 4,201,166 |
| 2026-08-13 | 63.950 | 64.800 | 62.500 | 63.350 | 63.350 | 5,749,372 |
| 2026-08-12 | 65.000 | 65.250 | 63.200 | 63.900 | 63.900 | 3,748,508 |
| 2026-08-11 | 62.500 | 65.500 | 62.500 | 64.250 | 64.250 | 8,461,560 |
| 2026-08-10 | 64.200 | 66.050 | 61.800 | 62.550 | 62.550 | 10,176,509 |
| 2026-08-07 | 55.050 | 62.800 | 55.000 | 61.950 | 61.950 | 10,122,479 |
| 2026-08-06 | 54.200 | 56.750 | 54.000 | 55.400 | 55.400 | 4,276,384 |
| 2026-08-05 | 54.800 | 56.200 | 53.700 | 54.200 | 54.200 | 4,706,748 |
| 2026-08-04 | 53.800 | 55.900 | 53.800 | 55.350 | 55.350 | 8,879,218 |
| 2026-08-03 | 51.800 | 52.750 | 50.550 | 52.150 | 52.150 | 4,453,216 |
| 2026-07-31 | 51.300 | 52.500 | 50.100 | 51.800 | 51.800 | 3,929,615 |
| 2026-07-30 | 53.350 | 53.350 | 49.320 | 51.050 | 51.050 | 10,024,189 |
| 2026-07-29 | 54.000 | 55.600 | 52.300 | 53.000 | 53.000 | 5,882,544 |
| 2026-07-28 | 54.300 | 54.550 | 52.600 | 53.900 | 53.900 | 3,643,117 |
| 2026-07-27 | 56.000 | 56.600 | 53.850 | 54.350 | 54.350 | 2,547,589 |
| 2026-07-24 | 55.950 | 56.700 | 54.750 | 55.550 | 55.550 | 5,334,093 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.