WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 28.850 | 28.850 | 27.450 | 28.250 | 28.250 | 3,389,699 |
| 2025-02-04 | 28.300 | 28.600 | 27.800 | 28.450 | 28.450 | 2,297,000 |
| 2025-02-03 | 27.550 | 28.050 | 27.050 | 28.050 | 28.050 | 548,260 |
| 2025-01-28 | 27.550 | 28.100 | 27.300 | 27.900 | 27.900 | 556,900 |
| 2025-01-27 | 29.500 | 29.500 | 27.700 | 28.000 | 28.000 | 2,709,504 |
| 2025-01-24 | 28.850 | 29.700 | 28.050 | 29.100 | 29.100 | 4,613,491 |
| 2025-01-23 | 29.450 | 30.000 | 28.550 | 28.800 | 28.800 | 1,632,998 |
| 2025-01-22 | 29.950 | 30.300 | 29.150 | 29.400 | 29.400 | 1,988,964 |
| 2025-01-21 | 30.650 | 30.650 | 29.750 | 29.950 | 29.950 | 2,119,506 |
| 2025-01-20 | 28.800 | 30.500 | 28.750 | 30.250 | 30.250 | 5,704,525 |
| 2025-01-17 | 29.200 | 29.550 | 28.550 | 28.800 | 28.800 | 3,718,518 |
| 2025-01-16 | 30.100 | 31.050 | 29.050 | 29.550 | 29.550 | 5,834,613 |
| 2025-01-15 | 30.100 | 31.350 | 29.100 | 30.050 | 30.050 | 9,514,217 |
| 2025-01-14 | 29.900 | 29.900 | 28.900 | 29.450 | 29.450 | 5,644,038 |
| 2025-01-13 | 32.500 | 32.500 | 28.600 | 28.900 | 28.900 | 64,783,879 |
| 2025-01-10 | 31.250 | 33.600 | 31.250 | 33.000 | 33.000 | 5,969,299 |
| 2025-01-09 | 29.650 | 31.200 | 29.550 | 31.150 | 31.150 | 4,106,567 |
| 2025-01-08 | 29.350 | 29.850 | 28.900 | 29.600 | 29.600 | 1,925,504 |
| 2025-01-07 | 29.600 | 29.700 | 28.500 | 29.400 | 29.400 | 3,154,100 |
| 2025-01-06 | 30.250 | 30.750 | 29.600 | 29.900 | 29.900 | 1,736,762 |
| 2025-01-03 | 30.300 | 31.050 | 29.600 | 30.150 | 30.150 | 1,330,301 |
| 2025-01-02 | 30.250 | 30.950 | 29.750 | 30.300 | 30.300 | 1,390,140 |
| 2024-12-31 | 30.850 | 31.450 | 30.300 | 30.650 | 30.650 | 1,795,400 |
| 2024-12-30 | 30.450 | 31.650 | 30.450 | 31.300 | 31.300 | 2,772,500 |
| 2024-12-27 | 31.400 | 32.000 | 30.550 | 30.750 | 30.750 | 1,979,003 |
| 2024-12-24 | 31.800 | 32.250 | 31.450 | 31.550 | 31.550 | 532,029 |
| 2024-12-23 | 31.450 | 32.600 | 31.400 | 31.700 | 31.700 | 1,050,471 |
| 2024-12-20 | 31.600 | 33.350 | 31.200 | 32.000 | 32.000 | 2,943,508 |
| 2024-12-19 | 30.900 | 32.200 | 30.400 | 31.600 | 31.600 | 1,828,446 |
| 2024-12-18 | 30.700 | 31.550 | 30.700 | 31.300 | 31.300 | 1,040,568 |
| 2024-12-17 | 30.000 | 30.900 | 29.650 | 30.700 | 30.700 | 4,131,079 |
| 2024-12-16 | 31.000 | 31.800 | 29.800 | 30.000 | 30.000 | 7,303,949 |
| 2024-12-13 | 31.500 | 31.500 | 30.550 | 31.200 | 31.200 | 3,370,263 |
| 2024-12-12 | 32.050 | 32.500 | 31.000 | 31.350 | 31.350 | 3,600,193 |
| 2024-12-11 | 31.150 | 32.550 | 31.150 | 32.000 | 32.000 | 3,135,000 |
| 2024-12-10 | 32.650 | 33.550 | 30.950 | 31.500 | 31.500 | 6,766,896 |
| 2024-12-09 | 30.250 | 32.100 | 28.800 | 31.750 | 31.750 | 11,673,660 |
| 2024-12-06 | 27.500 | 29.750 | 27.250 | 28.750 | 28.750 | 6,856,675 |
| 2024-12-05 | 27.700 | 28.000 | 26.950 | 27.550 | 27.550 | 1,318,000 |
| 2024-12-04 | 27.650 | 28.450 | 27.500 | 28.000 | 28.000 | 3,073,002 |
| 2024-12-03 | 27.450 | 28.200 | 27.100 | 28.000 | 28.000 | 4,282,613 |
| 2024-12-02 | 27.550 | 27.900 | 26.800 | 27.450 | 27.450 | 3,856,048 |
| 2024-11-29 | 26.900 | 28.000 | 26.650 | 27.550 | 27.550 | 7,517,157 |
| 2024-11-28 | 26.700 | 26.750 | 25.900 | 26.500 | 26.500 | 1,985,043 |
| 2024-11-27 | 24.650 | 27.000 | 24.650 | 26.700 | 26.700 | 5,141,590 |
| 2024-11-26 | 24.850 | 25.150 | 24.300 | 25.100 | 25.100 | 1,047,129 |
| 2024-11-25 | 24.800 | 25.600 | 24.250 | 24.800 | 24.800 | 5,527,500 |
| 2024-11-22 | 25.850 | 26.000 | 24.300 | 24.550 | 24.550 | 5,006,967 |
| 2024-11-21 | 26.650 | 26.700 | 25.800 | 26.000 | 26.000 | 2,476,000 |
| 2024-11-20 | 24.800 | 27.250 | 24.800 | 26.400 | 26.400 | 9,488,010 |
| 2024-11-19 | 23.900 | 25.150 | 23.900 | 24.800 | 24.800 | 3,851,502 |
| 2024-11-18 | 24.450 | 25.000 | 23.150 | 23.750 | 23.750 | 4,556,174 |
| 2024-11-15 | 25.050 | 26.250 | 24.500 | 24.950 | 24.950 | 4,369,500 |
| 2024-11-14 | 26.250 | 26.650 | 24.300 | 24.800 | 24.800 | 4,253,336 |
| 2024-11-13 | 26.650 | 26.650 | 25.150 | 26.150 | 26.150 | 3,782,000 |
| 2024-11-12 | 25.250 | 29.000 | 24.750 | 26.650 | 26.650 | 16,347,120 |
| 2024-11-11 | 25.000 | 25.450 | 24.700 | 24.800 | 24.800 | 5,408,000 |
| 2024-11-08 | 26.000 | 26.500 | 24.950 | 25.350 | 25.350 | 43,860,801 |
| 2024-11-07 | 24.050 | 26.300 | 23.800 | 25.700 | 25.700 | 6,650,213 |
| 2024-11-06 | 23.000 | 25.300 | 23.000 | 24.300 | 24.300 | 7,048,513 |
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.