Zhejiang XiaSha Precision historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	29.710	32.890	29.310	32.890	16.088	10,617,834
2024-07-25	26.550	29.900	26.500	29.900	14.626	5,679,716
2024-07-24	26.270	28.700	26.030	27.180	13.295	3,422,941
2024-07-23	27.510	27.740	26.620	26.620	13.021	1,443,343
2024-07-22	27.400	27.900	27.320	27.700	13.549	1,083,879
2024-07-19	27.030	27.680	27.030	27.390	13.398	1,013,907
2024-07-18	27.000	27.550	26.410	27.300	13.354	830,647
2024-07-17	28.020	28.020	27.130	27.160	13.285	825,159
2024-07-16	27.870	28.030	27.500	28.030	13.711	709,715
2024-07-15	28.540	28.650	27.700	27.870	13.633	762,047
2024-07-12	28.890	29.150	28.450	28.610	13.995	764,203
2024-07-11	28.160	28.960	28.040	28.900	14.136	1,110,535
2024-07-10	27.780	28.390	27.550	27.810	13.603	903,363
2024-07-09	27.550	27.980	26.870	27.840	13.618	1,111,515
2024-07-08	28.360	28.590	27.550	27.550	13.476	855,735
2024-07-05	28.050	29.000	27.960	29.000	13.870	1,044,679
2024-07-04	29.460	29.700	28.520	28.600	13.679	1,322,607
2024-07-03	30.510	30.510	29.580	29.620	14.166	1,309,900
2024-07-02	30.850	31.090	30.450	30.510	14.592	1,094,267
2024-07-01	31.310	31.700	30.300	30.730	14.697	1,625,035
2024-06-28	30.680	32.000	30.680	31.310	14.975	1,710,294
2024-06-27	31.400	31.830	30.910	30.920	14.788	1,854,942
2024-06-26	30.010	31.650	29.780	31.640	15.132	2,560,934
2024-06-25	29.500	30.700	29.500	30.210	14.449	1,744,202
2024-06-24	30.300	31.480	29.800	29.920	14.310	2,156,194
2024-06-21	30.800	32.200	30.550	30.600	14.635	1,772,034
2024-06-20	31.290	31.870	30.680	30.710	14.688	2,120,914
2024-06-19	32.000	32.300	31.630	31.640	15.132	1,848,474
2024-06-18	32.230	32.600	31.530	32.040	15.324	2,226,362
2024-06-17	32.300	33.990	31.490	31.910	15.262	3,110,713
2024-06-14	31.980	32.150	31.720	31.930	15.271	1,672,859
2024-06-13	32.250	33.240	32.140	32.180	15.391	2,222,638
2024-06-12	31.500	32.750	31.500	32.290	15.443	1,975,286
2024-06-11	30.770	31.860	30.710	31.760	15.190	2,438,042
2024-06-07	30.150	31.450	30.150	31.340	14.989	3,466,257
2024-06-06	31.980	32.240	29.200	29.740	14.224	5,527,303
2024-06-05	33.040	33.750	32.230	32.250	15.424	3,963,812
2024-06-04	33.620	34.380	32.790	33.410	15.979	4,550,704
2024-06-03	35.450	36.440	34.600	34.950	16.716	6,111,774
2024-05-31	35.670	37.260	34.600	36.400	17.409	9,341,011
2024-05-30	33.490	37.050	33.490	35.900	17.170	8,869,225
2024-05-29	34.540	35.140	33.800	34.320	16.414	5,926,092
2024-05-28	32.770	35.500	32.520	33.490	16.017	5,373,177
2024-05-27	32.120	33.010	32.000	32.820	15.697	3,000,757
2024-05-24	34.700	34.750	32.640	32.790	15.682	5,738,483
2024-05-23	35.890	36.600	34.110	34.750	16.620	7,030,465
2024-05-22	35.690	35.860	34.300	34.900	16.692	5,915,226
2024-05-21	37.000	37.300	35.260	35.860	17.151	9,560,730
2024-05-20	35.000	38.920	34.880	37.910	18.131	14,656,885
2024-05-17	34.280	35.960	33.330	35.380	16.921	9,627,686
2024-05-16	34.770	35.750	34.060	34.370	16.438	7,531,211
2024-05-15	34.660	36.200	33.690	34.900	16.692	9,800,187
2024-05-14	34.340	36.990	33.300	35.200	16.835	11,075,962
2024-05-13	33.000	35.390	32.630	34.380	16.443	13,621,347
2024-05-10	36.770	36.770	33.600	34.090	16.304	17,333,015
2024-05-09	30.280	33.430	30.040	33.430	15.989	5,355,190
2024-05-08	31.000	31.100	30.300	30.390	14.535	1,876,289
2024-05-07	30.310	31.470	30.000	31.300	14.970	3,090,980
2024-05-06	30.100	30.310	29.700	30.090	14.391	1,833,776
2024-04-30	29.570	31.080	29.570	29.880	14.291	2,902,365

← NewerPage 10 of 18 · 1,049 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.3500 CNY
2026-05-20	0.6104 CNY
2025-09-05	0.3480 CNY
2025-07-07	0.3650 CNY
2024-07-08	0.6450 CNY
2023-07-07	0.6250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.