Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	29.570	31.080	29.570	29.880	14.291	2,902,365
2024-04-29	29.990	30.000	29.290	29.830	14.267	1,443,343
2024-04-26	28.660	29.380	28.660	28.990	13.865	1,320,237
2024-04-25	28.870	29.180	28.540	28.830	13.789	1,204,615
2024-04-24	28.320	28.850	28.050	28.830	13.789	1,174,431
2024-04-23	27.800	28.570	27.800	28.320	13.545	1,252,831
2024-04-22	28.600	28.600	27.190	27.890	13.339	1,494,695
2024-04-19	27.560	28.800	27.380	28.630	13.693	2,031,342
2024-04-18	27.570	28.480	27.160	27.770	13.282	1,754,198
2024-04-17	26.000	27.600	25.920	27.570	13.186	2,261,054
2024-04-16	27.140	27.140	24.900	25.350	12.124	2,271,638
2024-04-15	28.890	28.890	26.600	27.300	13.057	2,798,290
2024-04-12	29.690	29.960	28.690	28.890	13.817	2,975,473
2024-04-11	30.510	31.110	30.040	30.360	14.520	1,563,491
2024-04-10	30.600	31.990	30.000	30.690	14.678	2,271,246
2024-04-09	30.600	30.960	30.250	30.630	14.649	1,290,657
2024-04-08	30.690	30.800	30.000	30.210	14.449	1,631,267
2024-04-03	30.950	31.150	30.250	30.730	14.697	1,657,963
2024-04-02	31.000	31.500	30.800	31.190	14.917	2,511,938
2024-04-01	31.140	31.470	30.700	31.030	14.841	2,158,942
2024-03-29	30.500	31.390	30.130	31.140	14.893	3,077,785
2024-03-28	29.860	31.520	29.750	30.910	14.783	3,971,352
2024-03-27	29.340	30.640	28.680	29.450	14.085	2,594,859
2024-03-26	29.450	29.800	28.560	29.440	14.080	1,960,194
2024-03-25	30.680	31.070	29.330	29.450	14.085	2,566,814
2024-03-22	31.460	31.790	30.300	30.660	14.664	3,083,077
2024-03-21	31.400	32.180	31.030	31.800	15.209	4,129,324
2024-03-20	31.000	31.560	30.840	31.490	15.061	3,049,757
2024-03-19	32.210	32.410	31.180	31.190	14.917	4,456,644
2024-03-18	31.250	32.800	31.250	32.150	15.376	6,472,739
2024-03-15	32.270	32.580	30.400	31.450	15.042	7,594,838
2024-03-14	35.000	36.960	31.600	32.400	15.496	13,056,354
2024-03-13	32.000	34.340	30.880	34.340	16.424	6,948,174
2024-03-12	29.300	31.220	29.050	31.220	14.932	5,427,506
2024-03-11	29.450	30.430	28.300	29.740	14.224	4,304,229
2024-03-08	28.440	29.450	27.900	29.450	14.085	3,850,630
2024-03-07	27.660	28.930	27.660	28.600	13.679	3,462,801
2024-03-06	27.460	27.910	27.030	27.520	13.162	1,974,912
2024-03-05	26.980	29.580	26.470	27.670	13.234	3,100,815
2024-03-04	27.150	27.300	26.270	26.980	12.904	1,201,871
2024-03-01	26.570	27.400	26.350	27.140	12.980	1,712,664
2024-02-29	25.420	26.770	25.350	26.630	12.736	2,165,994
2024-02-28	28.390	28.900	25.570	25.710	12.296	3,168,872
2024-02-27	27.520	28.430	27.410	28.390	13.578	1,189,541
2024-02-26	27.300	28.230	27.040	27.510	13.157	1,485,589
2024-02-23	26.470	27.550	26.210	27.380	13.095	2,124,638
2024-02-22	25.990	26.500	25.660	26.400	12.626	1,541,403
2024-02-21	24.920	26.080	24.720	25.620	12.253	1,780,719
2024-02-20	24.930	25.460	24.220	25.150	12.029	1,820,962
2024-02-19	23.850	25.600	23.480	24.650	11.789	3,507,221
2024-02-08	21.190	23.310	21.000	23.310	11.149	2,710,862
2024-02-07	22.880	22.890	20.800	21.190	10.135	2,563,480
2024-02-06	22.060	23.860	20.740	22.860	10.933	2,900,993
2024-02-05	25.150	25.310	23.040	23.040	11.019	2,269,482
2024-02-02	27.450	27.930	24.900	25.600	12.244	1,947,870
2024-02-01	28.600	28.600	26.570	27.580	13.191	2,106,018
2024-01-31	30.250	30.490	28.660	28.660	13.707	1,783,183
2024-01-30	31.710	31.710	30.150	30.320	14.501	1,131,311
2024-01-29	32.540	33.100	31.640	31.710	15.166	1,237,935
2024-01-26	32.670	33.020	32.380	32.520	15.553	1,378,075

← NewerPage 11 of 18 · 1,050 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.