WuXi XDC Cayman Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	58.850	58.850	56.300	58.050	58.050	3,804,643
2026-04-23	59.000	59.750	57.650	58.400	58.400	1,958,476
2026-04-22	59.400	60.400	58.500	59.350	59.350	2,893,842
2026-04-21	61.400	61.400	59.300	59.750	59.750	2,792,467
2026-04-20	60.350	61.350	60.000	60.500	60.500	2,974,500
2026-04-17	65.000	65.000	60.050	60.350	60.350	5,805,150
2026-04-16	64.600	64.700	63.300	64.600	64.600	2,453,582
2026-04-15	64.050	66.500	63.450	64.000	64.000	4,449,130
2026-04-14	62.800	65.250	61.800	64.250	64.250	4,271,781
2026-04-13	62.250	62.950	61.300	61.600	61.600	3,167,492
2026-04-10	61.750	63.500	61.300	63.000	63.000	4,796,346
2026-04-09	60.650	62.250	60.000	61.150	61.150	3,087,793
2026-04-08	61.550	62.450	59.800	60.650	60.650	5,285,256
2026-04-02	62.400	62.550	60.300	61.150	61.150	5,063,015
2026-04-01	59.950	62.600	58.400	61.700	61.700	9,924,771
2026-03-31	56.600	60.050	56.600	58.200	58.200	6,723,390
2026-03-30	58.200	59.250	56.650	57.250	57.250	4,397,102
2026-03-27	56.150	59.350	55.400	58.900	58.900	4,053,645
2026-03-26	57.800	58.500	55.800	56.150	56.150	5,828,892
2026-03-25	56.000	57.750	55.950	57.100	57.100	4,347,193
2026-03-24	52.600	56.950	52.600	56.150	56.150	10,706,700
2026-03-23	51.100	51.650	49.340	50.800	50.800	5,857,773
2026-03-20	54.350	55.400	52.100	52.950	52.950	4,893,374
2026-03-19	55.900	55.900	53.600	54.200	54.200	4,398,020
2026-03-18	56.550	57.350	55.800	56.250	56.250	2,053,520
2026-03-17	54.950	58.650	54.250	55.800	55.800	4,642,078
2026-03-16	54.100	54.900	52.650	54.300	54.300	4,205,426
2026-03-13	55.000	55.950	53.550	54.100	54.100	4,413,500
2026-03-12	57.600	59.400	55.000	55.450	55.450	6,528,080
2026-03-11	59.050	59.450	57.200	57.600	57.600	3,545,609
2026-03-10	57.300	59.250	57.200	59.000	59.000	3,329,433
2026-03-09	57.500	57.700	55.100	57.550	57.550	3,634,488
2026-03-06	56.850	59.650	56.050	59.550	59.550	3,389,766
2026-03-05	57.300	58.350	56.100	57.650	57.650	5,957,281
2026-03-04	58.700	59.150	54.750	56.000	56.000	9,749,131
2026-03-03	62.350	62.600	59.000	59.200	59.200	3,807,186
2026-03-02	62.000	63.200	60.300	61.400	61.400	4,524,295
2026-02-27	59.100	63.400	59.100	63.150	63.150	8,976,042
2026-02-26	63.200	64.350	57.700	58.350	58.350	8,314,787
2026-02-25	64.800	64.900	63.500	63.900	63.900	2,084,838
2026-02-24	65.650	66.550	62.950	64.550	64.550	4,146,203
2026-02-23	65.500	67.550	65.500	66.950	66.950	1,074,602
2026-02-20	65.000	66.150	63.750	65.500	65.500	1,200,351
2026-02-16	65.850	65.850	64.250	65.000	65.000	853,500
2026-02-13	64.650	65.650	63.750	65.300	65.300	3,055,426
2026-02-12	66.000	67.600	64.200	64.650	64.650	4,138,440
2026-02-11	65.950	68.100	65.250	65.300	65.300	6,124,695
2026-02-10	63.350	65.500	62.550	64.950	64.950	5,802,072
2026-02-09	63.550	64.300	62.350	62.750	62.750	2,541,603
2026-02-06	61.550	63.800	60.300	63.050	63.050	4,213,015
2026-02-05	60.450	62.350	59.700	62.150	62.150	4,243,831
2026-02-04	60.450	61.300	57.800	60.600	60.600	8,419,707
2026-02-03	60.650	61.900	59.300	60.600	60.600	3,402,524
2026-02-02	62.800	62.800	59.300	60.100	60.100	6,005,520
2026-01-30	64.300	64.400	62.000	62.800	62.800	6,452,454
2026-01-29	65.300	65.300	63.850	64.450	64.450	3,370,378
2026-01-28	66.050	66.650	64.900	65.400	65.400	4,630,039
2026-01-27	67.150	67.150	64.600	66.000	66.000	2,868,572
2026-01-26	68.000	68.000	65.800	66.250	66.250	3,213,627
2026-01-23	69.350	70.500	68.300	68.650	68.650	2,766,720

← NewerPage 3 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.