WuXi XDC Cayman Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 22.900 | 23.550 | 22.450 | 23.300 | 23.300 | 3,984,012 |
| 2024-11-04 | 22.800 | 23.300 | 22.350 | 22.800 | 22.800 | 4,307,259 |
| 2024-11-01 | 22.850 | 23.350 | 22.200 | 22.600 | 22.600 | 2,627,008 |
| 2024-10-31 | 22.700 | 23.300 | 22.550 | 23.100 | 23.100 | 2,054,030 |
| 2024-10-30 | 23.750 | 24.100 | 22.450 | 22.950 | 22.950 | 2,606,502 |
| 2024-10-29 | 24.150 | 24.400 | 23.150 | 23.400 | 23.400 | 4,451,000 |
| 2024-10-28 | 23.300 | 23.550 | 22.600 | 22.950 | 22.950 | 2,766,214 |
| 2024-10-25 | 23.200 | 24.050 | 22.750 | 23.300 | 23.300 | 5,932,500 |
| 2024-10-24 | 23.800 | 24.150 | 22.700 | 22.900 | 22.900 | 4,461,229 |
| 2024-10-23 | 24.000 | 24.550 | 23.300 | 24.200 | 24.200 | 6,288,016 |
| 2024-10-22 | 23.500 | 24.400 | 23.200 | 23.900 | 23.900 | 2,438,028 |
| 2024-10-21 | 23.550 | 24.750 | 23.300 | 23.750 | 23.750 | 3,324,000 |
| 2024-10-18 | 20.900 | 23.650 | 20.900 | 23.400 | 23.400 | 6,960,510 |
| 2024-10-17 | 21.900 | 22.500 | 20.700 | 20.900 | 20.900 | 4,391,082 |
| 2024-10-16 | 22.000 | 23.250 | 21.600 | 21.850 | 21.850 | 3,516,526 |
| 2024-10-15 | 24.350 | 24.350 | 22.200 | 22.800 | 22.800 | 4,763,500 |
| 2024-10-14 | 23.750 | 24.550 | 22.400 | 24.200 | 24.200 | 5,609,499 |
| 2024-10-10 | 23.350 | 24.950 | 23.000 | 23.750 | 23.750 | 7,959,052 |
| 2024-10-09 | 24.950 | 24.950 | 22.000 | 22.550 | 22.550 | 13,255,870 |
| 2024-10-08 | 28.250 | 28.250 | 23.350 | 24.650 | 24.650 | 13,556,300 |
| 2024-10-07 | 27.350 | 28.300 | 26.350 | 28.150 | 28.150 | 3,640,605 |
| 2024-10-04 | 26.000 | 27.700 | 25.950 | 27.000 | 27.000 | 8,041,523 |
| 2024-10-03 | 26.300 | 26.800 | 24.650 | 26.100 | 26.100 | 4,896,192 |
| 2024-10-02 | 23.900 | 26.150 | 22.800 | 26.000 | 26.000 | 13,894,180 |
| 2024-09-30 | 23.850 | 24.150 | 22.900 | 23.350 | 23.350 | 24,375,750 |
| 2024-09-27 | 20.800 | 23.950 | 20.800 | 22.900 | 22.900 | 17,579,500 |
| 2024-09-26 | 19.540 | 20.450 | 19.120 | 20.450 | 20.450 | 5,931,082 |
| 2024-09-25 | 19.620 | 20.250 | 18.740 | 19.640 | 19.640 | 10,201,560 |
| 2024-09-24 | 19.420 | 19.580 | 18.520 | 19.160 | 19.160 | 3,863,766 |
| 2024-09-23 | 20.050 | 20.750 | 19.140 | 19.180 | 19.180 | 4,466,000 |
| 2024-09-20 | 19.800 | 21.400 | 19.060 | 20.200 | 20.200 | 15,022,900 |
| 2024-09-19 | 19.880 | 20.400 | 19.300 | 19.600 | 19.600 | 4,350,000 |
| 2024-09-17 | 20.000 | 20.100 | 19.500 | 19.580 | 19.580 | 618,516 |
| 2024-09-16 | 19.940 | 20.300 | 19.800 | 20.000 | 20.000 | 298,000 |
| 2024-09-13 | 20.300 | 21.050 | 20.000 | 20.100 | 20.100 | 2,103,000 |
| 2024-09-12 | 19.660 | 21.500 | 19.660 | 20.450 | 20.450 | 4,147,974 |
| 2024-09-11 | 18.760 | 19.800 | 18.680 | 19.660 | 19.660 | 4,193,490 |
| 2024-09-10 | 20.400 | 20.400 | 18.600 | 18.700 | 18.700 | 7,395,001 |
| 2024-09-09 | 19.540 | 20.800 | 19.060 | 20.650 | 20.650 | 4,788,141 |
| 2024-09-05 | 20.150 | 20.250 | 19.620 | 19.740 | 19.740 | 1,432,503 |
| 2024-09-04 | 19.700 | 20.250 | 19.580 | 20.150 | 20.150 | 1,986,903 |
| 2024-09-03 | 19.760 | 20.150 | 19.620 | 19.880 | 19.880 | 2,063,200 |
| 2024-09-02 | 20.150 | 20.400 | 19.440 | 19.640 | 19.640 | 1,618,502 |
| 2024-08-30 | 20.700 | 20.800 | 20.000 | 20.050 | 20.050 | 3,292,959 |
| 2024-08-29 | 20.250 | 21.000 | 19.780 | 20.650 | 20.650 | 4,318,000 |
| 2024-08-28 | 19.800 | 21.400 | 19.700 | 20.250 | 20.250 | 5,279,705 |
| 2024-08-27 | 19.900 | 21.200 | 19.660 | 19.820 | 19.820 | 5,257,785 |
| 2024-08-26 | 19.000 | 20.050 | 19.000 | 19.880 | 19.880 | 3,960,500 |
| 2024-08-23 | 18.560 | 19.100 | 18.080 | 18.980 | 18.980 | 2,126,596 |
| 2024-08-22 | 18.360 | 19.200 | 17.900 | 18.560 | 18.560 | 6,482,001 |
| 2024-08-21 | 20.200 | 20.400 | 18.080 | 18.420 | 18.420 | 7,567,500 |
| 2024-08-20 | 19.000 | 19.780 | 18.720 | 19.780 | 19.780 | 3,525,010 |
| 2024-08-19 | 19.500 | 19.620 | 18.800 | 18.920 | 18.920 | 2,418,542 |
| 2024-08-16 | 17.860 | 19.160 | 17.820 | 19.040 | 19.040 | 2,179,237 |
| 2024-08-15 | 17.660 | 18.120 | 17.200 | 17.740 | 17.740 | 1,232,004 |
| 2024-08-14 | 18.900 | 18.900 | 17.640 | 17.660 | 17.660 | 1,538,505 |
| 2024-08-13 | 19.000 | 19.200 | 18.100 | 18.920 | 18.920 | 1,899,298 |
| 2024-08-12 | 18.800 | 19.200 | 18.540 | 19.200 | 19.200 | 1,150,825 |
| 2024-08-09 | 18.080 | 18.740 | 17.700 | 18.700 | 18.700 | 3,117,105 |
| 2024-08-08 | 17.380 | 18.360 | 17.380 | 17.940 | 17.940 | 1,859,256 |
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.