Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35.790	35.880	35.200	35.250	16.573	793,799
2023-05-04	35.210	35.940	35.000	35.810	16.837	1,171,687
2023-04-28	34.800	35.380	34.770	35.200	16.550	1,499,007
2023-04-27	34.900	35.540	34.410	35.000	16.456	1,918,548
2023-04-26	33.500	34.340	33.010	34.050	16.009	1,206,481
2023-04-25	34.480	35.120	33.370	33.750	15.868	1,469,411
2023-04-24	34.060	34.640	33.580	34.260	16.108	1,273,019
2023-04-21	35.930	36.260	35.000	35.010	16.461	1,086,502
2023-04-20	36.640	36.650	35.750	35.790	16.827	1,146,795
2023-04-19	36.480	37.160	36.100	36.650	17.232	886,805
2023-04-18	36.900	36.900	36.420	36.570	17.194	513,520
2023-04-17	36.420	37.280	36.410	36.900	17.349	843,387
2023-04-14	36.500	36.610	36.100	36.420	17.124	761,459
2023-04-13	37.010	37.010	36.390	36.400	17.114	935,403
2023-04-12	37.150	37.190	36.700	37.010	17.401	825,551
2023-04-11	36.900	37.200	36.700	36.910	17.354	831,039
2023-04-10	37.510	38.270	36.950	36.950	17.373	1,807,902
2023-04-07	37.260	38.750	37.240	37.840	17.791	2,811,226
2023-04-06	36.730	37.030	36.410	36.820	17.312	752,251
2023-04-04	36.500	37.000	36.500	36.730	17.269	778,315
2023-04-03	36.160	37.110	36.160	37.000	17.396	1,142,287
2023-03-31	36.120	36.470	36.030	36.370	17.100	623,279
2023-03-30	36.700	36.700	35.750	36.050	16.950	1,162,083
2023-03-29	37.160	37.270	36.430	36.490	17.156	1,535,071
2023-03-28	37.260	37.890	37.090	37.170	17.476	1,379,719
2023-03-27	37.510	37.830	36.920	37.050	17.420	1,041,543
2023-03-24	38.200	38.290	37.590	37.760	17.754	1,109,947
2023-03-23	37.770	38.110	37.550	38.090	17.909	925,315
2023-03-22	37.800	37.960	37.520	37.770	17.758	790,663
2023-03-21	37.000	37.900	36.900	37.730	17.739	1,553,299
2023-03-20	37.160	37.200	36.400	36.900	17.349	1,043,307
2023-03-17	37.270	37.610	36.930	37.160	17.472	1,270,667
2023-03-16	37.130	37.610	36.820	36.850	17.326	1,054,087
2023-03-15	37.200	37.590	37.030	37.320	17.547	982,743
2023-03-14	37.420	37.420	36.430	36.990	17.392	1,407,475
2023-03-13	37.400	37.820	36.940	37.330	17.551	1,249,303
2023-03-10	37.860	38.050	37.400	37.400	17.584	1,169,139
2023-03-09	38.200	38.350	37.940	38.040	17.885	794,975
2023-03-08	37.730	38.260	37.500	38.200	17.960	1,161,691
2023-03-07	38.650	38.650	37.760	37.850	17.796	2,209,181
2023-03-06	38.950	39.660	38.480	38.660	18.177	2,030,309
2023-03-03	39.000	39.370	38.420	38.940	18.308	1,814,566
2023-03-02	39.790	39.970	39.120	39.200	18.431	2,039,574
2023-03-01	39.970	39.970	39.410	39.830	18.727	2,107,390
2023-02-28	40.590	40.590	39.510	39.950	18.783	1,990,966
2023-02-27	40.000	40.970	39.800	40.420	19.004	2,456,450
2023-02-24	40.030	40.830	39.910	40.200	18.901	1,709,528
2023-02-23	40.860	41.220	39.900	40.130	18.868	2,324,419
2023-02-22	39.810	40.990	39.810	40.720	19.145	2,380,614
2023-02-21	40.050	40.440	39.600	39.930	18.774	1,809,666
2023-02-20	40.010	40.120	39.000	40.060	18.835	1,849,846
2023-02-17	38.420	40.390	38.420	39.980	18.797	3,560,729
2023-02-16	40.350	41.500	38.610	39.100	18.384	4,465,072
2023-02-15	40.580	40.580	39.920	40.300	18.948	1,544,300
2023-02-14	40.750	40.970	39.800	40.200	18.901	2,437,846
2023-02-13	40.280	40.900	40.170	40.900	19.230	1,694,811
2023-02-10	40.650	40.870	40.020	40.390	18.990	1,446,283
2023-02-09	39.860	40.700	39.860	40.660	19.117	1,931,688
2023-02-08	41.000	41.020	40.120	40.190	18.896	1,520,959
2023-02-07	40.530	40.880	40.430	40.790	19.178	1,722,250

← NewerPage 15 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.