WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 17.980 | 17.980 | 14.420 | 14.800 | 14.800 | 5,565,190 |
| 2024-02-07 | 18.000 | 19.880 | 17.540 | 17.980 | 17.980 | 6,867,664 |
| 2024-02-06 | 16.680 | 17.660 | 15.640 | 17.360 | 17.360 | 6,137,013 |
| 2024-02-05 | 18.120 | 18.120 | 16.300 | 16.660 | 16.660 | 7,097,608 |
| 2024-02-02 | 22.000 | 22.650 | 16.860 | 17.780 | 17.780 | 12,378,490 |
| 2024-02-01 | 20.900 | 22.100 | 20.400 | 21.350 | 21.350 | 5,717,655 |
| 2024-01-31 | 21.800 | 21.800 | 18.940 | 19.900 | 19.900 | 4,690,211 |
| 2024-01-30 | 24.000 | 24.750 | 21.550 | 21.900 | 21.900 | 3,464,916 |
| 2024-01-29 | 25.050 | 27.200 | 24.000 | 24.600 | 24.600 | 4,648,289 |
| 2024-01-26 | 32.000 | 32.000 | 23.700 | 25.200 | 25.200 | 10,284,670 |
| 2024-01-25 | 31.700 | 31.750 | 30.850 | 31.500 | 31.500 | 316,289 |
| 2024-01-24 | 31.300 | 32.350 | 30.800 | 31.900 | 31.900 | 491,669 |
| 2024-01-23 | 29.300 | 31.450 | 29.300 | 31.000 | 31.000 | 1,992,943 |
| 2024-01-22 | 30.650 | 30.650 | 29.000 | 30.100 | 30.100 | 1,990,585 |
| 2024-01-19 | 32.000 | 32.000 | 30.300 | 30.700 | 30.700 | 447,771 |
| 2024-01-18 | 30.600 | 32.100 | 30.200 | 31.950 | 31.950 | 818,343 |
| 2024-01-17 | 31.600 | 31.600 | 29.900 | 30.200 | 30.200 | 1,002,204 |
| 2024-01-16 | 32.000 | 32.000 | 30.650 | 31.850 | 31.850 | 659,005 |
| 2024-01-15 | 30.650 | 32.050 | 30.200 | 31.650 | 31.650 | 976,472 |
| 2024-01-12 | 32.700 | 32.700 | 30.050 | 30.200 | 30.200 | 971,524 |
| 2024-01-11 | 30.300 | 33.100 | 30.300 | 32.700 | 32.700 | 2,483,890 |
| 2024-01-10 | 28.750 | 29.900 | 28.500 | 29.850 | 29.850 | 504,647 |
| 2024-01-09 | 29.000 | 29.400 | 28.450 | 28.800 | 28.800 | 635,412 |
| 2024-01-08 | 30.900 | 31.300 | 27.950 | 28.950 | 28.950 | 1,293,166 |
| 2024-01-05 | 31.750 | 32.100 | 31.000 | 31.000 | 31.000 | 237,217 |
| 2024-01-04 | 32.150 | 32.450 | 31.300 | 32.250 | 32.250 | 236,025 |
| 2024-01-03 | 31.500 | 32.300 | 31.000 | 31.800 | 31.800 | 1,969,555 |
| 2024-01-02 | 32.400 | 32.400 | 31.000 | 31.500 | 31.500 | 1,004,924 |
| 2023-12-29 | 31.900 | 32.000 | 30.600 | 32.000 | 32.000 | 581,503 |
| 2023-12-28 | 32.100 | 32.500 | 31.300 | 31.500 | 31.500 | 466,044 |
| 2023-12-27 | 33.400 | 34.000 | 31.850 | 32.000 | 32.000 | 810,560 |
| 2023-12-22 | 31.700 | 33.500 | 31.250 | 33.400 | 33.400 | 1,765,689 |
| 2023-12-21 | 32.250 | 32.900 | 31.700 | 31.850 | 31.850 | 571,593 |
| 2023-12-20 | 32.450 | 33.100 | 31.750 | 32.600 | 32.600 | 887,779 |
| 2023-12-19 | 31.150 | 33.350 | 30.750 | 32.200 | 32.200 | 1,269,867 |
| 2023-12-18 | 29.750 | 31.350 | 29.700 | 31.150 | 31.150 | 668,902 |
| 2023-12-15 | 29.950 | 30.400 | 29.700 | 30.300 | 30.300 | 751,367 |
| 2023-12-14 | 28.850 | 30.500 | 28.850 | 29.850 | 29.850 | 1,560,703 |
| 2023-12-13 | 29.300 | 29.300 | 27.350 | 28.550 | 28.550 | 1,557,716 |
| 2023-12-12 | 29.600 | 30.000 | 28.750 | 29.100 | 29.100 | 583,961 |
| 2023-12-11 | 28.800 | 29.300 | 28.150 | 29.150 | 29.150 | 635,731 |
| 2023-12-08 | 28.950 | 29.300 | 28.450 | 28.800 | 28.800 | 937,310 |
| 2023-12-07 | 29.550 | 30.000 | 28.300 | 29.250 | 29.250 | 1,107,110 |
| 2023-12-06 | 27.900 | 30.400 | 27.700 | 29.850 | 29.850 | 3,166,458 |
| 2023-12-05 | 28.500 | 28.500 | 27.050 | 27.450 | 27.450 | 5,431,157 |
| 2023-12-04 | 32.250 | 32.500 | 26.450 | 28.700 | 28.700 | 7,575,510 |
| 2023-12-01 | 28.650 | 32.900 | 28.650 | 32.200 | 32.200 | 6,066,372 |
| 2023-11-30 | 28.750 | 28.950 | 28.400 | 28.600 | 28.600 | 692,197 |
| 2023-11-29 | 29.000 | 29.300 | 28.100 | 28.750 | 28.750 | 1,602,120 |
| 2023-11-28 | 29.000 | 29.300 | 28.800 | 28.950 | 28.950 | 833,774 |
| 2023-11-27 | 29.150 | 29.650 | 28.500 | 29.200 | 29.200 | 1,081,128 |
| 2023-11-24 | 28.300 | 29.350 | 28.300 | 29.000 | 29.000 | 2,671,986 |
| 2023-11-23 | 27.900 | 28.300 | 27.500 | 27.900 | 27.900 | 1,135,575 |
| 2023-11-22 | 28.000 | 28.400 | 27.250 | 27.900 | 27.900 | 1,589,553 |
| 2023-11-21 | 28.300 | 28.500 | 26.350 | 27.650 | 27.650 | 6,477,815 |
| 2023-11-20 | 27.900 | 29.400 | 27.200 | 28.000 | 28.000 | 7,966,409 |
| 2023-11-17 | 26.950 | 29.250 | 26.800 | 28.000 | 28.000 | 63,769,809 |
← NewerPage 12 of 12 · 717 trading days
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.