WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 17.300 | 18.100 | 16.740 | 17.680 | 17.680 | 2,634,432 |
| 2024-08-06 | 17.020 | 17.680 | 16.680 | 17.400 | 17.400 | 5,519,432 |
| 2024-08-05 | 17.500 | 17.720 | 16.920 | 16.980 | 16.980 | 2,719,652 |
| 2024-08-02 | 17.880 | 18.680 | 17.420 | 17.720 | 17.720 | 5,180,440 |
| 2024-08-01 | 17.900 | 18.480 | 17.560 | 17.900 | 17.900 | 5,097,541 |
| 2024-07-31 | 15.380 | 18.220 | 15.320 | 17.900 | 17.900 | 7,271,160 |
| 2024-07-30 | 14.800 | 15.480 | 14.800 | 15.380 | 15.380 | 2,889,432 |
| 2024-07-29 | 14.780 | 14.780 | 14.380 | 14.440 | 14.440 | 643,500 |
| 2024-07-26 | 14.600 | 14.700 | 14.420 | 14.520 | 14.520 | 1,054,364 |
| 2024-07-25 | 14.240 | 14.580 | 14.080 | 14.360 | 14.360 | 862,182 |
| 2024-07-24 | 14.920 | 15.000 | 14.080 | 14.240 | 14.240 | 1,974,500 |
| 2024-07-23 | 14.860 | 15.060 | 14.640 | 14.760 | 14.760 | 588,503 |
| 2024-07-22 | 14.880 | 14.920 | 14.540 | 14.900 | 14.900 | 1,363,750 |
| 2024-07-19 | 14.900 | 14.900 | 14.400 | 14.500 | 14.500 | 1,117,500 |
| 2024-07-18 | 15.060 | 15.160 | 14.880 | 14.900 | 14.900 | 621,932 |
| 2024-07-17 | 14.600 | 15.320 | 14.540 | 15.040 | 15.040 | 2,137,075 |
| 2024-07-16 | 15.400 | 15.400 | 14.380 | 14.440 | 14.440 | 5,275,562 |
| 2024-07-15 | 16.180 | 16.460 | 15.300 | 15.480 | 15.480 | 1,728,761 |
| 2024-07-12 | 16.200 | 16.500 | 16.020 | 16.180 | 16.180 | 765,432 |
| 2024-07-11 | 15.980 | 16.100 | 15.700 | 16.000 | 16.000 | 891,648 |
| 2024-07-10 | 15.860 | 16.360 | 15.520 | 15.580 | 15.580 | 627,210 |
| 2024-07-09 | 15.160 | 16.040 | 14.860 | 15.860 | 15.860 | 1,190,500 |
| 2024-07-08 | 15.740 | 15.740 | 14.900 | 15.160 | 15.160 | 960,500 |
| 2024-07-05 | 15.960 | 16.280 | 15.580 | 15.740 | 15.740 | 888,230 |
| 2024-07-04 | 16.080 | 16.500 | 15.800 | 15.940 | 15.940 | 746,855 |
| 2024-07-03 | 16.700 | 16.860 | 15.960 | 16.200 | 16.200 | 1,556,500 |
| 2024-07-02 | 17.020 | 17.560 | 16.600 | 16.640 | 16.640 | 1,217,823 |
| 2024-06-28 | 17.160 | 17.740 | 17.160 | 17.300 | 17.300 | 1,150,769 |
| 2024-06-27 | 18.000 | 18.000 | 16.800 | 17.160 | 17.160 | 1,735,014 |
| 2024-06-26 | 17.620 | 18.280 | 17.620 | 18.000 | 18.000 | 1,306,236 |
| 2024-06-25 | 18.300 | 18.460 | 17.720 | 18.040 | 18.040 | 2,144,063 |
| 2024-06-24 | 17.980 | 18.560 | 17.580 | 18.080 | 18.080 | 3,392,829 |
| 2024-06-21 | 17.560 | 18.180 | 17.360 | 17.940 | 17.940 | 2,615,407 |
| 2024-06-20 | 17.440 | 17.840 | 17.260 | 17.700 | 17.700 | 2,799,116 |
| 2024-06-19 | 16.840 | 17.620 | 16.740 | 17.500 | 17.500 | 3,147,500 |
| 2024-06-18 | 16.960 | 16.960 | 16.220 | 16.840 | 16.840 | 2,479,775 |
| 2024-06-17 | 16.880 | 16.960 | 16.160 | 16.680 | 16.680 | 2,069,000 |
| 2024-06-14 | 16.800 | 17.360 | 16.360 | 16.360 | 16.360 | 4,162,500 |
| 2024-06-13 | 17.000 | 17.200 | 16.480 | 17.200 | 17.200 | 3,743,035 |
| 2024-06-12 | 15.300 | 17.400 | 15.200 | 16.720 | 16.720 | 7,885,009 |
| 2024-06-11 | 14.880 | 15.320 | 14.460 | 15.140 | 15.140 | 1,978,500 |
| 2024-06-07 | 15.700 | 15.700 | 14.860 | 14.880 | 14.880 | 2,157,500 |
| 2024-06-06 | 15.920 | 16.180 | 15.440 | 15.500 | 15.500 | 1,128,531 |
| 2024-06-05 | 16.260 | 16.400 | 15.720 | 15.900 | 15.900 | 2,002,638 |
| 2024-06-04 | 16.100 | 16.260 | 15.800 | 16.200 | 16.200 | 2,347,526 |
| 2024-06-03 | 15.380 | 16.000 | 15.220 | 15.860 | 15.860 | 2,516,377 |
| 2024-05-31 | 15.300 | 15.920 | 15.200 | 15.320 | 15.320 | 3,860,889 |
| 2024-05-30 | 15.180 | 15.180 | 14.660 | 14.920 | 14.920 | 1,839,167 |
| 2024-05-29 | 15.040 | 15.620 | 14.800 | 15.180 | 15.180 | 4,822,142 |
| 2024-05-28 | 14.660 | 15.140 | 14.220 | 15.040 | 15.040 | 3,491,500 |
| 2024-05-27 | 15.200 | 15.320 | 14.100 | 14.560 | 14.560 | 4,790,500 |
| 2024-05-24 | 15.320 | 15.440 | 14.800 | 15.120 | 15.120 | 3,730,122 |
| 2024-05-23 | 15.820 | 15.980 | 15.280 | 15.380 | 15.380 | 3,688,406 |
| 2024-05-22 | 15.900 | 16.180 | 15.480 | 15.880 | 15.880 | 2,673,643 |
| 2024-05-21 | 16.800 | 16.860 | 15.620 | 15.640 | 15.640 | 7,973,885 |
| 2024-05-20 | 17.020 | 17.500 | 16.600 | 16.700 | 16.700 | 8,953,045 |
| 2024-05-17 | 17.380 | 17.600 | 16.880 | 16.960 | 16.960 | 5,000,939 |
| 2024-05-16 | 17.100 | 17.960 | 16.220 | 17.380 | 17.380 | 8,377,947 |
| 2024-05-14 | 17.380 | 18.460 | 16.880 | 17.000 | 17.000 | 14,848,020 |
| 2024-05-13 | 20.500 | 20.750 | 17.300 | 17.300 | 17.300 | 16,444,480 |
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.