WuXi XDC Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	55.700	56.000	54.100	55.650	55.650	2,904,328
2026-07-22	55.800	56.950	54.550	54.750	54.750	3,830,157
2026-07-21	56.450	56.900	54.650	55.850	55.850	5,385,546
2026-07-20	53.750	57.700	52.950	56.450	56.450	8,268,793
2026-07-17	59.300	59.800	52.600	53.300	53.300	13,988,267
2026-07-16	62.650	62.800	58.150	59.300	59.300	7,222,658
2026-07-15	58.500	64.400	58.500	62.650	62.650	10,806,540
2026-07-14	56.700	59.200	55.600	58.500	58.500	5,557,598
2026-07-13	60.300	61.000	57.000	57.450	57.450	5,875,092
2026-07-10	59.000	62.400	58.800	60.300	60.300	4,150,073
2026-07-09	58.250	61.350	57.200	59.400	59.400	3,354,280
2026-07-08	60.500	61.600	57.700	58.300	58.300	6,764,252
2026-07-07	63.200	64.050	59.900	60.500	60.500	7,156,346
2026-07-06	61.700	66.400	61.450	63.450	63.450	12,026,533
2026-07-03	60.000	62.500	59.550	61.700	61.700	8,162,129
2026-07-02	58.650	60.100	57.450	58.800	58.800	9,476,711
2026-06-30	58.250	60.050	56.700	57.050	57.050	6,797,583
2026-06-29	55.050	58.600	54.250	58.300	58.300	9,403,100
2026-06-26	56.850	58.450	54.900	55.000	55.000	7,581,603
2026-06-25	53.700	57.200	52.600	56.850	56.850	10,502,482
2026-06-24	48.100	54.600	48.100	53.200	53.200	9,578,896
2026-06-23	47.600	50.300	47.460	48.860	48.860	7,483,985
2026-06-22	46.460	48.880	45.480	48.160	48.160	5,132,247
2026-06-18	45.740	47.600	44.980	46.700	46.700	5,476,784
2026-06-17	46.640	46.840	45.460	45.900	45.900	2,798,431
2026-06-16	48.320	48.820	46.080	46.320	46.320	3,701,782
2026-06-15	48.800	48.900	47.360	48.300	48.300	4,236,766
2026-06-12	46.800	48.300	45.380	48.000	48.000	4,662,389
2026-06-11	46.380	46.380	43.500	45.840	45.840	7,811,134
2026-06-10	45.180	47.000	43.660	46.400	46.400	6,027,866
2026-06-09	46.900	46.900	44.320	45.840	45.840	7,580,262
2026-06-08	49.000	49.400	46.500	46.800	46.800	7,243,905
2026-06-05	51.350	52.400	49.820	50.150	50.150	6,718,520
2026-06-04	50.550	52.200	50.400	50.500	50.500	4,340,282
2026-06-03	54.250	54.250	50.000	50.550	50.550	7,590,172
2026-06-02	54.700	55.250	52.550	54.750	54.750	2,614,943
2026-06-01	54.350	56.700	53.300	54.150	54.150	3,702,225
2026-05-29	53.550	55.850	51.900	54.900	54.900	7,088,067
2026-05-28	57.300	57.300	52.600	52.800	52.800	6,610,239
2026-05-27	57.250	57.800	55.000	57.300	57.300	6,636,303
2026-05-26	56.600	58.850	55.350	57.500	57.500	7,577,854
2026-05-22	56.050	57.550	55.750	57.300	57.300	4,175,004
2026-05-21	58.000	58.800	55.600	55.750	55.750	2,941,890
2026-05-20	56.000	58.900	54.200	57.700	57.700	6,111,506
2026-05-19	54.550	56.950	54.500	55.150	55.150	5,376,263
2026-05-18	54.550	54.550	51.400	53.400	53.400	5,451,399
2026-05-15	54.600	54.950	53.100	54.800	54.800	3,712,757
2026-05-14	56.950	58.700	53.600	54.100	54.100	5,722,254
2026-05-13	56.500	57.300	55.000	55.950	55.950	4,250,001
2026-05-12	55.300	57.350	54.200	56.650	56.650	4,231,851
2026-05-11	55.000	55.950	54.350	54.800	54.800	6,280,976
2026-05-08	56.600	56.950	54.950	56.000	56.000	4,087,220
2026-05-07	58.000	58.500	56.350	57.350	57.350	3,388,830
2026-05-06	58.050	58.250	56.000	56.600	56.600	3,994,049
2026-05-05	59.150	59.150	56.150	57.850	57.850	965,967
2026-05-04	58.900	59.750	57.750	59.150	59.150	1,207,241
2026-04-30	58.050	59.350	57.250	58.900	58.900	3,044,819
2026-04-29	59.850	59.850	57.950	58.550	58.550	1,909,347
2026-04-28	59.650	63.000	58.500	59.250	59.250	6,209,720
2026-04-27	58.500	58.500	57.250	58.000	58.000	2,380,067

← NewerPage 2 of 5 · 245 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.