Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36.500	37.140	36.480	37.010	17.701	2,239,298
2023-07-31	36.130	36.500	36.000	36.480	17.447	1,231,859
2023-07-28	35.900	36.100	35.400	35.990	17.213	1,036,447
2023-07-27	35.850	36.380	35.850	35.970	17.203	1,479,407
2023-07-26	36.150	36.320	35.630	35.690	17.069	1,314,822
2023-07-25	36.080	36.390	35.910	36.150	17.289	714,919
2023-07-24	35.320	36.410	35.320	36.020	17.227	923,659
2023-07-21	35.900	36.130	35.510	35.510	16.983	865,143
2023-07-20	36.580	36.660	35.700	35.730	17.089	1,321,235
2023-07-19	36.920	37.150	36.390	36.460	17.438	1,226,371
2023-07-18	36.700	37.250	36.410	36.870	17.634	1,724,891
2023-07-17	36.500	36.760	36.220	36.700	17.553	1,306,731
2023-07-14	36.380	36.520	36.160	36.460	17.438	909,439
2023-07-13	36.300	36.550	35.930	36.380	17.399	932,567
2023-07-12	36.540	36.630	35.850	35.910	17.175	1,209,652
2023-07-11	36.340	36.640	36.340	36.540	17.476	942,857
2023-07-10	36.120	36.320	35.970	36.190	17.309	787,821
2023-07-07	36.560	36.790	35.870	36.070	17.251	1,267,041
2023-07-06	37.360	37.400	36.850	36.900	17.349	1,071,194
2023-07-05	37.410	37.580	37.080	37.120	17.453	1,210,691
2023-07-04	37.000	37.500	36.930	37.390	17.580	1,697,065
2023-07-03	37.330	37.600	37.070	37.070	17.429	2,348,372
2023-06-30	36.690	37.370	36.580	37.270	17.523	2,501,938
2023-06-29	36.290	36.900	36.150	36.650	17.232	2,106,214
2023-06-28	35.800	36.660	35.710	36.430	17.128	1,899,542
2023-06-27	35.540	36.210	35.540	36.020	16.936	1,396,022
2023-06-26	35.480	36.220	35.130	35.540	16.710	1,467,255
2023-06-21	35.720	35.990	35.330	35.380	16.635	1,753,806
2023-06-20	36.400	36.580	35.900	36.070	16.959	1,621,311
2023-06-19	36.770	36.770	36.210	36.240	17.039	1,233,535
2023-06-16	36.200	36.470	35.840	36.330	17.081	1,627,408
2023-06-15	35.800	36.110	35.420	36.110	16.978	1,706,700
2023-06-14	36.500	36.500	35.690	35.730	16.799	2,377,086
2023-06-13	36.400	36.510	36.150	36.360	17.095	1,593,782
2023-06-12	36.980	36.980	36.020	36.310	17.072	2,647,076
2023-06-09	37.000	37.010	36.630	36.900	17.349	2,000,472
2023-06-08	36.720	37.300	36.300	37.110	17.448	3,335,525
2023-06-07	36.700	36.870	36.300	36.730	17.269	2,363,562
2023-06-06	37.800	37.920	36.700	36.830	17.316	4,111,292
2023-06-05	37.650	38.060	37.400	37.930	17.834	3,718,029
2023-06-02	39.120	39.150	37.340	37.700	17.725	7,502,158
2023-06-01	39.500	40.390	38.900	38.900	18.290	6,602,231
2023-05-31	40.480	42.490	38.770	40.500	19.042	11,929,657
2023-05-30	42.230	44.480	39.900	41.510	19.517	16,935,385
2023-05-29	41.160	41.160	41.160	41.160	19.352	3,160,693
2023-05-26	36.600	37.660	36.550	37.420	17.594	2,415,698
2023-05-25	36.550	36.670	35.930	36.360	17.095	792,819
2023-05-24	36.140	37.120	36.140	36.560	17.189	855,147
2023-05-23	36.720	37.000	36.200	36.210	17.025	722,847
2023-05-22	36.610	37.100	36.410	36.720	17.265	655,227
2023-05-19	36.100	36.980	36.000	36.610	17.213	1,098,140
2023-05-18	36.260	36.500	36.130	36.380	17.105	1,097,748
2023-05-17	34.680	36.390	34.570	36.260	17.048	1,917,033
2023-05-16	35.350	35.350	34.650	34.680	16.305	609,363
2023-05-15	34.880	35.380	34.600	35.240	16.569	557,620
2023-05-12	35.720	35.870	34.810	34.870	16.395	891,799
2023-05-11	35.830	35.920	35.580	35.690	16.780	590,546
2023-05-10	35.790	36.130	35.680	35.830	16.846	787,723
2023-05-09	35.940	36.380	35.640	35.790	16.827	1,136,995
2023-05-08	35.890	36.850	35.500	36.060	16.954	1,550,702

← NewerPage 14 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.