Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.900	36.290	35.490	35.550	17.003	2,105,332
2023-10-31	35.500	37.150	35.280	36.210	17.318	5,922,723
2023-10-30	34.180	34.800	34.160	34.630	16.563	968,506
2023-10-27	33.900	34.440	33.770	34.300	16.405	960,431
2023-10-26	33.750	33.980	33.140	33.940	16.233	695,447
2023-10-25	33.610	34.150	33.200	33.900	16.213	1,306,535
2023-10-24	32.490	33.360	32.190	33.170	15.864	1,213,670
2023-10-23	32.470	32.990	31.880	32.000	15.305	1,047,423
2023-10-20	33.360	33.680	32.540	32.700	15.639	1,236,200
2023-10-19	33.900	34.160	33.330	33.360	15.955	1,414,139
2023-10-18	35.000	35.000	33.500	33.990	16.256	1,778,502
2023-10-17	34.590	35.040	34.250	35.000	16.739	1,505,671
2023-10-16	35.090	35.370	34.350	34.800	16.644	1,451,967
2023-10-13	35.750	35.750	35.060	35.090	16.783	1,190,360
2023-10-12	35.320	35.850	35.100	35.800	17.122	1,903,354
2023-10-11	35.600	35.700	35.180	35.320	16.893	1,192,267
2023-10-10	35.090	35.550	35.060	35.360	16.912	1,067,415
2023-10-09	35.540	35.660	34.960	35.200	16.835	1,175,215
2023-09-28	34.970	35.680	34.970	35.340	16.902	1,260,671
2023-09-27	35.000	35.530	34.850	34.930	16.706	1,127,783
2023-09-26	35.090	35.170	34.820	34.950	16.716	1,026,059
2023-09-25	35.870	35.950	34.820	35.130	16.802	2,796,134
2023-09-22	35.590	36.590	34.960	36.240	17.333	1,959,802
2023-09-21	35.500	35.770	34.950	35.310	16.888	1,375,527
2023-09-20	36.000	36.170	35.540	35.580	17.017	1,248,127
2023-09-19	36.510	36.870	35.860	36.030	17.232	1,323,783
2023-09-18	36.210	36.890	35.900	36.420	17.419	988,427
2023-09-15	36.440	36.990	36.360	36.410	17.414	950,991
2023-09-14	37.040	37.090	36.330	36.430	17.423	932,371
2023-09-13	36.690	37.100	36.500	36.940	17.667	1,103,573
2023-09-12	36.750	37.280	36.640	36.990	17.691	1,346,519
2023-09-11	37.500	37.550	36.760	36.880	17.639	1,709,314
2023-09-08	36.200	37.450	36.080	37.200	17.792	2,463,718
2023-09-07	36.670	37.050	36.320	36.320	17.371	1,654,631
2023-09-06	35.980	36.680	35.730	36.600	17.505	1,777,718
2023-09-05	36.080	36.250	35.790	35.980	17.208	985,683
2023-09-04	36.600	36.690	35.900	36.120	17.275	1,727,150
2023-09-01	36.590	37.180	36.250	36.580	17.495	1,643,263
2023-08-31	36.710	37.260	36.600	36.850	17.624	1,620,135
2023-08-30	36.500	36.990	36.400	36.880	17.639	2,090,534
2023-08-29	34.480	36.780	34.100	36.690	17.548	3,665,410
2023-08-28	35.970	35.990	34.030	34.200	16.357	1,607,591
2023-08-25	34.800	35.500	33.900	34.180	16.347	2,074,658
2023-08-24	35.740	35.970	34.850	34.980	16.730	2,144,042
2023-08-23	37.010	37.600	35.600	35.750	17.098	2,762,618
2023-08-22	36.900	37.460	36.600	37.230	17.806	2,679,710
2023-08-21	37.200	38.200	36.890	36.980	17.686	2,286,142
2023-08-18	36.720	37.750	36.360	37.200	17.792	3,328,273
2023-08-17	35.500	36.970	35.000	36.920	17.658	2,927,257
2023-08-16	35.890	37.080	35.800	35.840	17.141	2,336,318
2023-08-15	35.470	36.920	35.000	36.000	17.218	2,653,054
2023-08-14	36.700	37.170	34.700	35.440	16.950	3,299,516
2023-08-11	37.300	37.660	36.760	36.810	17.605	2,213,230
2023-08-10	35.970	37.580	35.800	37.570	17.969	3,798,085
2023-08-09	36.780	36.780	35.540	35.980	17.208	1,781,736
2023-08-08	36.450	37.780	36.190	36.930	17.663	2,187,750
2023-08-07	36.330	36.930	36.330	36.450	17.433	974,903
2023-08-04	36.520	36.930	36.310	36.310	17.366	919,935
2023-08-03	36.750	36.980	36.410	36.510	17.462	1,130,723
2023-08-02	36.800	37.490	36.680	37.110	17.749	1,558,199

← NewerPage 13 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.