WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 73.900 | 76.500 | 72.850 | 73.450 | 73.450 | 6,733,148 |
| 2025-10-24 | 67.900 | 70.800 | 67.650 | 70.500 | 70.500 | 4,097,328 |
| 2025-10-23 | 67.000 | 67.500 | 64.350 | 66.600 | 66.600 | 5,133,505 |
| 2025-10-22 | 69.000 | 70.600 | 66.950 | 67.850 | 67.850 | 3,837,884 |
| 2025-10-21 | 70.000 | 71.350 | 69.600 | 69.850 | 69.850 | 3,336,577 |
| 2025-10-20 | 70.050 | 70.500 | 68.400 | 69.500 | 69.500 | 2,790,972 |
| 2025-10-17 | 70.200 | 70.650 | 67.650 | 68.300 | 68.300 | 4,156,234 |
| 2025-10-16 | 69.600 | 72.100 | 69.050 | 69.850 | 69.850 | 6,133,289 |
| 2025-10-15 | 65.500 | 70.000 | 64.750 | 69.600 | 69.600 | 10,158,330 |
| 2025-10-14 | 70.150 | 71.800 | 64.250 | 65.200 | 65.200 | 9,676,790 |
| 2025-10-13 | 67.750 | 71.450 | 65.350 | 69.000 | 69.000 | 19,341,143 |
| 2025-10-10 | 76.300 | 77.300 | 71.600 | 71.850 | 71.850 | 8,125,558 |
| 2025-10-09 | 79.000 | 80.700 | 77.000 | 77.500 | 77.500 | 45,075,117 |
| 2025-10-08 | 85.000 | 85.000 | 81.050 | 82.800 | 82.800 | 2,623,644 |
| 2025-10-06 | 85.500 | 85.500 | 80.950 | 83.950 | 83.950 | 1,595,888 |
| 2025-10-03 | 83.900 | 85.100 | 82.700 | 85.100 | 85.100 | 2,535,714 |
| 2025-10-02 | 78.800 | 84.050 | 78.800 | 83.900 | 83.900 | 1,834,925 |
| 2025-09-30 | 75.100 | 78.800 | 75.050 | 78.300 | 78.300 | 3,872,488 |
| 2025-09-29 | 75.500 | 75.700 | 73.250 | 75.100 | 75.100 | 3,706,208 |
| 2025-09-26 | 74.950 | 76.500 | 73.000 | 74.500 | 74.500 | 3,465,167 |
| 2025-09-25 | 76.500 | 78.200 | 74.900 | 76.750 | 76.750 | 3,064,214 |
| 2025-09-24 | 76.100 | 78.550 | 75.050 | 75.850 | 75.850 | 4,892,302 |
| 2025-09-23 | 78.000 | 78.000 | 73.600 | 75.950 | 75.950 | 3,678,714 |
| 2025-09-22 | 71.650 | 77.100 | 70.700 | 76.250 | 76.250 | 6,702,693 |
| 2025-09-19 | 71.300 | 72.800 | 68.650 | 70.400 | 70.400 | 6,399,094 |
| 2025-09-18 | 71.000 | 72.400 | 69.050 | 71.250 | 71.250 | 6,345,107 |
| 2025-09-17 | 70.200 | 71.800 | 68.350 | 70.550 | 70.550 | 7,831,345 |
| 2025-09-16 | 70.150 | 70.900 | 67.850 | 70.600 | 70.600 | 4,234,114 |
| 2025-09-15 | 68.000 | 70.850 | 66.800 | 69.550 | 69.550 | 6,065,344 |
| 2025-09-12 | 64.850 | 68.000 | 64.300 | 67.450 | 67.450 | 6,383,379 |
| 2025-09-11 | 60.050 | 65.200 | 59.650 | 64.200 | 64.200 | 8,432,300 |
| 2025-09-10 | 64.600 | 67.900 | 64.600 | 65.300 | 65.300 | 3,867,075 |
| 2025-09-09 | 68.000 | 68.000 | 64.000 | 64.600 | 64.600 | 4,791,010 |
| 2025-09-08 | 65.950 | 67.500 | 64.950 | 67.500 | 67.500 | 4,694,698 |
| 2025-09-05 | 63.300 | 66.450 | 62.500 | 65.400 | 65.400 | 8,227,208 |
| 2025-09-04 | 68.800 | 69.000 | 62.150 | 63.150 | 63.150 | 8,953,749 |
| 2025-09-03 | 62.550 | 67.300 | 61.050 | 67.000 | 67.000 | 13,012,949 |
| 2025-09-02 | 60.300 | 62.600 | 60.300 | 61.300 | 61.300 | 7,721,478 |
| 2025-09-01 | 58.000 | 60.300 | 56.300 | 60.050 | 60.050 | 6,990,780 |
| 2025-08-29 | 54.750 | 57.450 | 54.100 | 56.600 | 56.600 | 9,811,914 |
| 2025-08-28 | 54.550 | 55.300 | 52.050 | 53.550 | 53.550 | 8,128,988 |
| 2025-08-27 | 57.750 | 58.900 | 54.000 | 54.550 | 54.550 | 10,127,924 |
| 2025-08-26 | 58.250 | 58.700 | 55.650 | 56.800 | 56.800 | 27,225,593 |
| 2025-08-25 | 58.550 | 59.150 | 56.600 | 57.900 | 57.900 | 6,279,820 |
| 2025-08-22 | 59.500 | 59.550 | 56.400 | 57.700 | 57.700 | 11,098,050 |
| 2025-08-21 | 58.600 | 60.200 | 57.550 | 59.050 | 59.050 | 5,537,884 |
| 2025-08-20 | 58.750 | 60.000 | 57.050 | 57.650 | 57.650 | 7,122,700 |
| 2025-08-19 | 63.350 | 64.450 | 57.550 | 58.100 | 58.100 | 14,604,765 |
| 2025-08-18 | 62.500 | 63.800 | 61.000 | 61.550 | 61.550 | 5,296,037 |
| 2025-08-15 | 62.000 | 62.800 | 61.200 | 62.250 | 62.250 | 5,217,094 |
| 2025-08-14 | 62.600 | 63.950 | 61.550 | 62.600 | 62.600 | 7,795,509 |
| 2025-08-13 | 57.200 | 62.000 | 57.200 | 61.950 | 61.950 | 8,041,316 |
| 2025-08-12 | 58.900 | 59.150 | 55.850 | 57.200 | 57.200 | 4,484,282 |
| 2025-08-11 | 56.050 | 58.700 | 56.000 | 58.400 | 58.400 | 5,820,500 |
| 2025-08-08 | 56.800 | 57.500 | 55.550 | 56.050 | 56.050 | 6,901,932 |
| 2025-08-07 | 58.600 | 59.750 | 56.350 | 57.400 | 57.400 | 5,909,995 |
| 2025-08-06 | 58.900 | 59.400 | 57.650 | 58.600 | 58.600 | 3,694,583 |
| 2025-08-05 | 58.500 | 59.200 | 56.700 | 58.900 | 58.900 | 3,767,177 |
| 2025-08-04 | 56.100 | 58.000 | 54.200 | 57.550 | 57.550 | 5,319,420 |
| 2025-08-01 | 58.100 | 60.400 | 55.300 | 55.500 | 55.500 | 9,175,771 |
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.