Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.370	32.880	30.340	32.590	15.587	2,083,086
2024-01-24	30.270	30.780	29.230	30.550	14.611	1,352,203
2024-01-23	30.290	31.000	29.500	30.160	14.425	1,127,658
2024-01-22	32.240	32.400	30.010	30.230	14.458	1,395,715
2024-01-19	32.900	32.990	32.330	32.400	15.496	990,779
2024-01-18	33.000	33.170	31.900	32.830	15.702	1,895,710
2024-01-17	34.350	34.500	33.300	33.330	15.941	1,483,719
2024-01-16	34.650	34.890	33.780	34.370	16.438	2,228,126
2024-01-15	35.180	35.390	34.590	34.890	16.687	2,207,350
2024-01-12	34.830	36.300	34.830	35.340	16.902	3,693,029
2024-01-11	35.160	36.200	34.800	35.260	16.864	3,904,121
2024-01-10	34.230	37.650	33.800	35.000	16.739	4,112,272
2024-01-09	34.060	34.670	34.010	34.230	16.371	975,491
2024-01-08	34.900	34.910	34.000	34.000	16.261	877,883
2024-01-05	35.570	35.920	34.770	34.950	16.716	1,333,583
2024-01-04	35.310	35.760	34.990	35.550	17.003	1,367,295
2024-01-03	35.570	35.600	35.050	35.460	16.959	1,164,827
2024-01-02	34.950	35.760	34.810	35.430	16.945	1,823,386
2023-12-29	34.300	34.990	34.250	34.810	16.649	1,205,399
2023-12-28	33.730	34.480	33.360	34.250	16.381	1,213,435
2023-12-27	33.600	33.880	33.360	33.690	16.113	886,703
2023-12-26	34.150	34.160	33.350	33.590	16.065	935,115
2023-12-25	34.350	34.770	33.800	34.160	16.338	996,659
2023-12-22	34.680	34.940	34.200	34.340	16.424	1,119,524
2023-12-21	34.760	34.880	33.710	34.720	16.606	1,195,599
2023-12-20	34.510	34.860	34.310	34.320	16.414	947,071
2023-12-19	34.370	34.730	34.130	34.510	16.505	602,699
2023-12-18	34.580	34.930	34.250	34.390	16.448	812,811
2023-12-15	35.020	35.400	34.810	34.880	16.682	650,327
2023-12-14	35.200	35.520	35.000	35.020	16.749	548,604
2023-12-13	35.220	35.540	34.990	35.170	16.821	627,591
2023-12-12	35.430	35.600	35.110	35.320	16.893	821,631
2023-12-11	35.170	35.550	34.470	35.290	16.878	1,266,159
2023-12-08	35.920	36.060	34.810	34.810	16.649	1,438,815
2023-12-07	35.640	36.100	35.400	35.810	17.127	1,123,526
2023-12-06	35.550	36.020	35.320	35.750	17.098	648,955
2023-12-05	36.800	36.800	35.530	35.550	17.003	949,227
2023-12-04	35.880	36.580	35.840	36.350	17.385	1,342,403
2023-12-01	36.010	36.220	35.560	35.990	17.213	1,100,735
2023-11-30	36.830	36.880	35.670	35.900	17.170	1,323,979
2023-11-29	36.770	37.100	36.580	36.660	17.533	971,767
2023-11-28	36.070	36.980	36.070	36.770	17.586	1,173,637
2023-11-27	36.020	36.580	35.850	36.190	17.309	1,124,647
2023-11-24	36.740	36.900	36.070	36.100	17.266	1,361,219
2023-11-23	36.600	37.040	36.150	36.750	17.576	1,378,663
2023-11-22	36.380	36.820	36.060	36.140	17.285	993,719
2023-11-21	36.720	36.950	36.260	36.460	17.438	1,134,643
2023-11-20	36.750	37.110	36.620	36.940	17.667	1,048,403
2023-11-17	36.560	36.810	36.410	36.720	17.562	996,071
2023-11-16	36.690	37.050	36.560	36.670	17.538	1,102,499
2023-11-15	36.780	36.900	36.400	36.690	17.548	868,350
2023-11-14	36.680	37.080	36.380	36.680	17.543	1,136,015
2023-11-13	35.880	36.990	35.880	36.970	17.682	1,657,943
2023-11-10	36.000	36.400	35.760	36.210	17.318	1,209,562
2023-11-09	36.520	36.680	36.080	36.180	17.304	934,723
2023-11-08	36.140	36.800	36.030	36.420	17.419	1,532,934
2023-11-07	36.310	36.310	35.810	36.180	17.304	1,075,647
2023-11-06	35.920	36.420	35.520	36.310	17.366	1,857,138
2023-11-03	35.120	36.640	34.860	35.920	17.179	2,239,886
2023-11-02	35.310	35.960	34.900	34.900	16.692	1,126,037

← NewerPage 12 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.