WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 37.200 | 37.400 | 34.550 | 35.100 | 35.100 | 9,049,443 |
| 2025-05-06 | 38.200 | 38.700 | 36.900 | 37.100 | 37.100 | 7,423,440 |
| 2025-05-02 | 36.300 | 38.950 | 35.750 | 38.750 | 38.750 | 2,647,500 |
| 2025-04-30 | 38.400 | 38.600 | 36.400 | 36.550 | 36.550 | 4,689,023 |
| 2025-04-29 | 38.100 | 38.900 | 37.500 | 37.900 | 37.900 | 4,761,594 |
| 2025-04-28 | 37.050 | 37.800 | 36.250 | 37.050 | 37.050 | 2,780,900 |
| 2025-04-25 | 37.950 | 38.250 | 36.600 | 37.150 | 37.150 | 4,619,568 |
| 2025-04-24 | 36.700 | 38.050 | 35.950 | 36.800 | 36.800 | 7,018,915 |
| 2025-04-23 | 36.150 | 37.100 | 35.150 | 36.700 | 36.700 | 7,486,937 |
| 2025-04-22 | 32.300 | 35.000 | 32.050 | 34.800 | 34.800 | 9,501,706 |
| 2025-04-17 | 30.800 | 32.200 | 30.450 | 31.850 | 31.850 | 6,337,622 |
| 2025-04-16 | 33.250 | 33.500 | 30.250 | 30.850 | 30.850 | 11,186,980 |
| 2025-04-15 | 35.000 | 35.600 | 32.800 | 33.600 | 33.600 | 11,634,660 |
| 2025-04-14 | 34.650 | 36.750 | 34.600 | 35.350 | 35.350 | 12,434,320 |
| 2025-04-11 | 31.200 | 34.150 | 31.000 | 33.650 | 33.650 | 11,107,300 |
| 2025-04-10 | 31.550 | 34.600 | 31.200 | 31.900 | 31.900 | 22,909,211 |
| 2025-04-09 | 26.000 | 29.650 | 24.700 | 29.250 | 29.250 | 25,938,730 |
| 2025-04-08 | 32.000 | 32.200 | 26.500 | 28.850 | 28.850 | 30,773,850 |
| 2025-04-07 | 36.850 | 36.850 | 29.000 | 29.800 | 29.800 | 27,463,750 |
| 2025-04-03 | 41.600 | 42.550 | 39.650 | 41.150 | 41.150 | 11,771,570 |
| 2025-04-02 | 43.000 | 44.550 | 42.500 | 42.850 | 42.850 | 71,673,906 |
| 2025-04-01 | 44.600 | 49.500 | 43.950 | 46.000 | 46.000 | 10,572,020 |
| 2025-03-31 | 45.700 | 45.700 | 43.250 | 44.400 | 44.400 | 5,126,690 |
| 2025-03-28 | 45.950 | 45.950 | 44.100 | 45.700 | 45.700 | 5,652,094 |
| 2025-03-27 | 41.850 | 45.300 | 41.100 | 44.500 | 44.500 | 9,258,290 |
| 2025-03-26 | 39.550 | 42.250 | 39.550 | 41.900 | 41.900 | 4,523,884 |
| 2025-03-25 | 42.500 | 42.800 | 39.150 | 40.000 | 40.000 | 8,459,994 |
| 2025-03-24 | 42.350 | 42.700 | 41.550 | 42.100 | 42.100 | 4,644,415 |
| 2025-03-21 | 45.300 | 45.450 | 41.950 | 42.700 | 42.700 | 20,282,240 |
| 2025-03-20 | 45.550 | 46.900 | 44.650 | 45.900 | 45.900 | 6,072,920 |
| 2025-03-19 | 45.300 | 45.650 | 43.450 | 45.550 | 45.550 | 4,889,417 |
| 2025-03-18 | 41.300 | 45.300 | 40.800 | 45.000 | 45.000 | 7,883,589 |
| 2025-03-17 | 38.850 | 40.500 | 38.400 | 40.150 | 40.150 | 4,253,000 |
| 2025-03-14 | 35.100 | 39.700 | 35.000 | 38.850 | 38.850 | 7,424,157 |
| 2025-03-13 | 35.350 | 36.300 | 34.500 | 35.050 | 35.050 | 3,227,612 |
| 2025-03-12 | 36.100 | 36.750 | 34.550 | 35.200 | 35.200 | 3,173,500 |
| 2025-03-11 | 33.900 | 36.000 | 33.600 | 35.450 | 35.450 | 3,630,894 |
| 2025-03-10 | 36.000 | 36.650 | 34.200 | 34.650 | 34.650 | 4,077,193 |
| 2025-03-07 | 35.100 | 37.150 | 34.300 | 35.700 | 35.700 | 4,253,593 |
| 2025-03-06 | 34.450 | 35.500 | 33.850 | 34.800 | 34.800 | 4,552,528 |
| 2025-03-05 | 32.450 | 33.900 | 32.050 | 33.700 | 33.700 | 5,168,778 |
| 2025-03-04 | 31.950 | 32.200 | 31.250 | 31.850 | 31.850 | 1,638,511 |
| 2025-03-03 | 32.350 | 32.850 | 31.050 | 31.950 | 31.950 | 3,700,016 |
| 2025-02-28 | 33.800 | 34.750 | 32.000 | 32.150 | 32.150 | 3,538,006 |
| 2025-02-27 | 34.500 | 36.300 | 33.100 | 34.200 | 34.200 | 4,364,382 |
| 2025-02-26 | 34.100 | 35.450 | 32.850 | 34.500 | 34.500 | 6,689,903 |
| 2025-02-25 | 32.700 | 35.700 | 32.650 | 33.850 | 33.850 | 5,960,246 |
| 2025-02-24 | 36.100 | 36.200 | 31.650 | 34.050 | 34.050 | 14,207,540 |
| 2025-02-21 | 36.100 | 38.100 | 36.100 | 37.650 | 37.650 | 4,739,385 |
| 2025-02-20 | 35.650 | 37.300 | 35.600 | 36.200 | 36.200 | 6,440,073 |
| 2025-02-19 | 32.900 | 35.950 | 32.650 | 35.600 | 35.600 | 7,570,842 |
| 2025-02-18 | 31.900 | 33.650 | 31.400 | 33.300 | 33.300 | 4,311,512 |
| 2025-02-17 | 30.750 | 32.250 | 30.100 | 31.900 | 31.900 | 6,907,581 |
| 2025-02-14 | 28.350 | 30.400 | 28.350 | 30.050 | 30.050 | 7,892,156 |
| 2025-02-13 | 29.250 | 29.550 | 27.700 | 27.950 | 27.950 | 4,551,001 |
| 2025-02-12 | 29.300 | 29.550 | 28.500 | 29.550 | 29.550 | 5,506,224 |
| 2025-02-11 | 30.650 | 30.650 | 29.100 | 29.200 | 29.200 | 3,451,155 |
| 2025-02-10 | 30.950 | 31.650 | 30.000 | 30.400 | 30.400 | 4,305,593 |
| 2025-02-07 | 30.150 | 30.950 | 29.800 | 30.700 | 30.700 | 5,795,454 |
| 2025-02-06 | 28.350 | 30.250 | 28.150 | 30.150 | 30.150 | 5,217,158 |
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.