WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 58.500 | 60.450 | 56.800 | 57.700 | 57.700 | 8,357,558 |
| 2025-07-30 | 61.400 | 63.150 | 58.500 | 59.900 | 59.900 | 12,264,097 |
| 2025-07-29 | 59.300 | 61.750 | 58.300 | 61.750 | 61.750 | 7,980,132 |
| 2025-07-28 | 56.550 | 59.150 | 55.750 | 58.900 | 58.900 | 5,849,269 |
| 2025-07-25 | 57.100 | 57.950 | 55.400 | 56.250 | 56.250 | 7,568,911 |
| 2025-07-24 | 54.800 | 57.700 | 54.000 | 57.100 | 57.100 | 10,050,800 |
| 2025-07-23 | 53.900 | 56.550 | 51.650 | 53.650 | 53.650 | 12,149,079 |
| 2025-07-22 | 48.600 | 50.900 | 48.550 | 49.400 | 49.400 | 4,146,644 |
| 2025-07-21 | 50.350 | 51.000 | 48.900 | 49.450 | 49.450 | 6,630,489 |
| 2025-07-18 | 51.000 | 51.000 | 49.100 | 49.500 | 49.500 | 3,635,395 |
| 2025-07-17 | 48.500 | 51.400 | 48.500 | 50.250 | 50.250 | 9,189,694 |
| 2025-07-16 | 48.800 | 49.550 | 47.450 | 48.800 | 48.800 | 3,854,032 |
| 2025-07-15 | 48.500 | 49.700 | 47.650 | 48.750 | 48.750 | 5,987,830 |
| 2025-07-14 | 47.800 | 48.800 | 46.050 | 48.150 | 48.150 | 9,676,559 |
| 2025-07-11 | 43.900 | 48.700 | 43.900 | 46.000 | 46.000 | 12,389,473 |
| 2025-07-10 | 43.250 | 44.000 | 42.800 | 43.100 | 43.100 | 1,867,000 |
| 2025-07-09 | 43.750 | 44.750 | 42.900 | 43.300 | 43.300 | 3,129,500 |
| 2025-07-08 | 43.500 | 44.050 | 42.750 | 44.050 | 44.050 | 2,585,100 |
| 2025-07-07 | 44.500 | 44.500 | 42.450 | 43.500 | 43.500 | 3,189,556 |
| 2025-07-04 | 42.950 | 45.050 | 42.800 | 44.800 | 44.800 | 4,812,539 |
| 2025-07-03 | 42.450 | 44.700 | 41.850 | 42.950 | 42.950 | 5,637,258 |
| 2025-07-02 | 42.500 | 43.300 | 40.850 | 41.850 | 41.850 | 3,718,988 |
| 2025-06-30 | 40.400 | 42.150 | 38.800 | 41.600 | 41.600 | 6,759,208 |
| 2025-06-27 | 40.200 | 40.550 | 39.600 | 39.900 | 39.900 | 3,496,939 |
| 2025-06-26 | 42.000 | 42.000 | 39.700 | 40.250 | 40.250 | 4,637,334 |
| 2025-06-25 | 42.250 | 43.050 | 41.550 | 41.850 | 41.850 | 3,358,558 |
| 2025-06-24 | 41.100 | 42.300 | 40.850 | 42.200 | 42.200 | 3,509,712 |
| 2025-06-23 | 39.500 | 41.150 | 38.850 | 40.850 | 40.850 | 3,906,833 |
| 2025-06-20 | 39.600 | 40.150 | 39.500 | 40.050 | 40.050 | 2,736,923 |
| 2025-06-19 | 41.200 | 41.950 | 39.150 | 39.750 | 39.750 | 3,226,663 |
| 2025-06-18 | 41.650 | 42.100 | 40.750 | 41.200 | 41.200 | 2,529,724 |
| 2025-06-17 | 43.500 | 44.800 | 41.050 | 41.650 | 41.650 | 5,782,357 |
| 2025-06-16 | 44.000 | 44.700 | 42.100 | 43.100 | 43.100 | 6,237,330 |
| 2025-06-13 | 44.500 | 46.500 | 43.850 | 44.800 | 44.800 | 10,784,392 |
| 2025-06-12 | 43.050 | 45.050 | 43.000 | 44.550 | 44.550 | 6,303,726 |
| 2025-06-11 | 43.000 | 44.100 | 42.300 | 43.250 | 43.250 | 4,090,616 |
| 2025-06-10 | 43.000 | 44.600 | 42.300 | 43.200 | 43.200 | 6,737,034 |
| 2025-06-09 | 42.150 | 43.100 | 41.250 | 42.750 | 42.750 | 4,921,270 |
| 2025-06-06 | 41.400 | 42.100 | 40.200 | 41.700 | 41.700 | 4,277,066 |
| 2025-06-05 | 42.700 | 42.950 | 40.350 | 41.000 | 41.000 | 4,537,502 |
| 2025-06-04 | 41.100 | 42.850 | 40.500 | 42.050 | 42.050 | 5,306,319 |
| 2025-06-03 | 39.650 | 40.750 | 39.300 | 40.700 | 40.700 | 4,114,231 |
| 2025-06-02 | 40.000 | 40.000 | 38.050 | 39.550 | 39.550 | 1,617,500 |
| 2025-05-30 | 40.150 | 40.400 | 38.800 | 39.950 | 39.950 | 5,468,500 |
| 2025-05-29 | 37.500 | 40.950 | 37.350 | 40.150 | 40.150 | 11,926,174 |
| 2025-05-28 | 39.000 | 39.000 | 36.700 | 36.800 | 36.800 | 5,837,819 |
| 2025-05-27 | 36.050 | 39.150 | 35.950 | 38.700 | 38.700 | 10,919,210 |
| 2025-05-26 | 36.900 | 37.200 | 35.600 | 35.800 | 35.800 | 3,430,000 |
| 2025-05-23 | 37.450 | 37.550 | 36.600 | 36.900 | 36.900 | 2,900,932 |
| 2025-05-22 | 37.950 | 37.950 | 36.650 | 36.800 | 36.800 | 4,842,774 |
| 2025-05-21 | 38.950 | 39.900 | 38.000 | 38.350 | 38.350 | 5,495,578 |
| 2025-05-20 | 38.800 | 39.450 | 38.300 | 38.600 | 38.600 | 4,490,336 |
| 2025-05-19 | 38.000 | 38.950 | 37.400 | 38.350 | 38.350 | 3,302,837 |
| 2025-05-16 | 37.750 | 38.550 | 37.700 | 38.150 | 38.150 | 1,904,432 |
| 2025-05-15 | 38.250 | 39.250 | 37.550 | 38.250 | 38.250 | 4,817,272 |
| 2025-05-14 | 37.250 | 38.500 | 36.150 | 38.500 | 38.500 | 5,094,500 |
| 2025-05-13 | 37.200 | 37.900 | 36.000 | 36.750 | 36.750 | 4,982,042 |
| 2025-05-12 | 36.000 | 36.550 | 34.550 | 36.100 | 36.100 | 12,226,090 |
| 2025-05-09 | 36.900 | 37.500 | 36.400 | 37.100 | 37.100 | 2,274,202 |
| 2025-05-08 | 35.150 | 37.000 | 35.150 | 36.900 | 36.900 | 4,154,000 |
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.