WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 19.100 | 19.240 | 18.300 | 19.060 | 19.060 | 4,336,964 |
| 2024-05-09 | 18.520 | 19.040 | 18.500 | 18.940 | 18.940 | 5,099,914 |
| 2024-05-08 | 19.480 | 19.660 | 18.180 | 18.420 | 18.420 | 6,591,504 |
| 2024-05-07 | 20.900 | 21.150 | 19.620 | 19.660 | 19.660 | 5,019,768 |
| 2024-05-06 | 21.200 | 21.900 | 20.700 | 20.900 | 20.900 | 6,003,679 |
| 2024-05-03 | 23.050 | 23.050 | 20.050 | 20.650 | 20.650 | 2,205,411 |
| 2024-05-02 | 22.050 | 23.200 | 21.550 | 23.050 | 23.050 | 959,662 |
| 2024-04-30 | 22.200 | 22.250 | 21.500 | 21.900 | 21.900 | 1,589,524 |
| 2024-04-29 | 21.100 | 22.400 | 20.800 | 21.900 | 21.900 | 3,664,653 |
| 2024-04-26 | 20.400 | 20.900 | 19.820 | 20.500 | 20.500 | 2,757,509 |
| 2024-04-25 | 18.640 | 20.200 | 18.640 | 20.000 | 20.000 | 1,635,534 |
| 2024-04-24 | 19.760 | 19.760 | 18.740 | 18.980 | 18.980 | 1,993,813 |
| 2024-04-23 | 19.100 | 20.800 | 18.900 | 19.340 | 19.340 | 4,171,684 |
| 2024-04-22 | 17.940 | 19.340 | 17.260 | 18.740 | 18.740 | 1,836,981 |
| 2024-04-19 | 17.200 | 17.680 | 17.020 | 17.360 | 17.360 | 956,000 |
| 2024-04-18 | 17.640 | 18.180 | 17.000 | 17.700 | 17.700 | 1,566,585 |
| 2024-04-17 | 17.180 | 17.800 | 16.840 | 17.500 | 17.500 | 1,738,269 |
| 2024-04-16 | 18.500 | 18.500 | 16.500 | 16.760 | 16.760 | 3,161,826 |
| 2024-04-15 | 19.280 | 19.280 | 18.060 | 18.340 | 18.340 | 490,944 |
| 2024-04-12 | 19.900 | 19.960 | 18.920 | 19.000 | 19.000 | 1,095,913 |
| 2024-04-11 | 20.250 | 20.250 | 19.080 | 19.700 | 19.700 | 1,207,664 |
| 2024-04-10 | 19.800 | 20.400 | 19.400 | 19.880 | 19.880 | 2,945,027 |
| 2024-04-09 | 18.780 | 20.000 | 18.780 | 19.780 | 19.780 | 2,158,341 |
| 2024-04-08 | 18.100 | 19.200 | 18.100 | 18.740 | 18.740 | 1,903,444 |
| 2024-04-05 | 18.820 | 18.820 | 17.500 | 18.100 | 18.100 | 385,000 |
| 2024-04-03 | 18.160 | 19.000 | 18.160 | 18.640 | 18.640 | 1,865,502 |
| 2024-04-02 | 18.620 | 19.200 | 18.080 | 18.140 | 18.140 | 2,387,672 |
| 2024-03-28 | 17.580 | 18.740 | 17.060 | 18.300 | 18.300 | 3,851,817 |
| 2024-03-27 | 16.960 | 17.720 | 16.240 | 17.040 | 17.040 | 4,120,508 |
| 2024-03-26 | 18.500 | 18.700 | 16.560 | 16.620 | 16.620 | 5,892,504 |
| 2024-03-25 | 18.600 | 19.200 | 17.800 | 18.000 | 18.000 | 3,988,011 |
| 2024-03-22 | 17.560 | 18.000 | 16.840 | 17.900 | 17.900 | 3,798,144 |
| 2024-03-21 | 17.020 | 18.300 | 16.660 | 17.980 | 17.980 | 3,939,796 |
| 2024-03-20 | 16.740 | 17.240 | 16.220 | 16.540 | 16.540 | 4,219,300 |
| 2024-03-19 | 16.540 | 17.180 | 15.800 | 16.740 | 16.740 | 3,087,058 |
| 2024-03-18 | 15.660 | 17.120 | 15.060 | 16.740 | 16.740 | 2,729,976 |
| 2024-03-15 | 16.200 | 16.460 | 15.200 | 15.620 | 15.620 | 4,287,490 |
| 2024-03-14 | 20.400 | 21.000 | 16.080 | 16.200 | 16.200 | 12,054,970 |
| 2024-03-13 | 20.500 | 20.800 | 19.060 | 19.760 | 19.760 | 3,393,689 |
| 2024-03-12 | 20.200 | 21.400 | 20.200 | 20.400 | 20.400 | 2,773,348 |
| 2024-03-11 | 20.950 | 21.400 | 20.200 | 20.200 | 20.200 | 1,914,364 |
| 2024-03-08 | 20.900 | 22.500 | 20.850 | 20.950 | 20.950 | 2,775,446 |
| 2024-03-07 | 19.720 | 21.500 | 18.840 | 20.900 | 20.900 | 5,870,744 |
| 2024-03-06 | 22.300 | 23.500 | 21.900 | 23.200 | 23.200 | 3,433,103 |
| 2024-03-05 | 22.700 | 23.700 | 21.900 | 22.350 | 22.350 | 4,945,118 |
| 2024-03-04 | 18.920 | 23.550 | 18.920 | 23.300 | 23.300 | 7,241,148 |
| 2024-03-01 | 18.200 | 18.940 | 17.900 | 18.660 | 18.660 | 2,010,544 |
| 2024-02-29 | 18.220 | 18.720 | 18.100 | 18.200 | 18.200 | 896,420 |
| 2024-02-28 | 18.780 | 19.200 | 18.040 | 18.220 | 18.220 | 1,302,769 |
| 2024-02-27 | 19.160 | 19.280 | 17.820 | 18.400 | 18.400 | 2,581,500 |
| 2024-02-26 | 17.980 | 19.580 | 17.980 | 19.100 | 19.100 | 2,735,517 |
| 2024-02-23 | 17.860 | 18.180 | 17.300 | 17.780 | 17.780 | 1,676,185 |
| 2024-02-22 | 18.600 | 19.060 | 17.620 | 17.740 | 17.740 | 3,032,948 |
| 2024-02-21 | 16.500 | 18.960 | 16.200 | 18.540 | 18.540 | 6,201,390 |
| 2024-02-20 | 14.140 | 16.760 | 13.880 | 16.600 | 16.600 | 4,747,060 |
| 2024-02-19 | 14.880 | 14.900 | 13.820 | 14.140 | 14.140 | 2,682,012 |
| 2024-02-16 | 12.980 | 14.740 | 12.420 | 14.520 | 14.520 | 4,438,580 |
| 2024-02-15 | 13.500 | 13.820 | 12.800 | 12.980 | 12.980 | 1,983,289 |
| 2024-02-14 | 13.520 | 14.320 | 12.080 | 13.380 | 13.380 | 4,297,486 |
| 2024-02-09 | 14.900 | 15.020 | 14.220 | 14.640 | 14.640 | 717,000 |
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.