Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	40.830	41.420	40.500	40.780	19.174	1,939,418
2023-02-03	41.730	41.730	40.630	41.030	19.291	2,391,982
2023-02-02	42.380	42.470	41.190	41.190	19.366	3,573,273
2023-02-01	41.510	41.870	41.000	41.860	19.681	4,073,660
2023-01-31	40.100	41.600	39.950	41.150	19.347	4,736,924
2023-01-30	39.930	41.410	39.660	40.520	19.051	4,859,318
2023-01-20	39.090	39.900	39.010	39.320	18.487	2,605,230
2023-01-19	38.110	39.980	37.850	39.250	18.454	3,619,137
2023-01-18	38.020	38.600	37.900	38.100	17.913	1,696,771
2023-01-17	37.330	39.200	37.280	38.290	18.003	3,093,857
2023-01-16	37.150	38.180	36.930	37.520	17.641	2,095,720
2023-01-13	37.690	38.500	36.780	36.930	17.363	3,696,361
2023-01-12	40.000	41.330	37.850	38.110	17.918	4,711,640
2023-01-11	38.390	38.390	37.510	37.570	17.664	1,510,963
2023-01-10	39.100	39.100	38.160	38.200	17.960	1,460,003
2023-01-09	38.660	39.160	38.590	39.010	18.341	1,461,571
2023-01-06	38.580	39.190	38.380	38.650	18.172	1,733,174
2023-01-05	39.000	39.370	38.600	38.860	18.271	1,917,858
2023-01-04	39.050	39.780	38.530	38.950	18.313	2,469,010
2023-01-03	38.660	39.200	38.000	39.050	18.360	1,954,706
2022-12-30	39.000	39.230	38.390	38.700	18.196	1,647,379
2022-12-29	38.230	39.890	38.230	39.060	18.365	3,255,949
2022-12-28	37.770	41.500	37.560	38.840	18.261	4,789,599
2022-12-27	37.350	38.250	37.350	37.760	17.754	2,267,042
2022-12-26	35.780	37.360	35.570	37.260	17.519	2,654,337
2022-12-23	35.510	35.870	35.080	35.280	16.588	1,899,042
2022-12-22	37.300	37.550	35.800	35.910	16.884	2,084,262
2022-12-21	38.280	38.280	36.900	37.150	17.467	1,802,022
2022-12-20	37.950	38.700	37.810	38.350	18.031	1,512,139
2022-12-19	38.130	38.310	37.300	38.140	17.932	1,621,115
2022-12-16	39.600	39.600	37.950	38.020	17.876	2,966,853
2022-12-15	39.980	39.980	39.400	39.740	18.685	1,277,531
2022-12-14	39.510	40.100	39.480	39.530	18.586	1,602,103
2022-12-13	40.500	40.680	39.670	39.670	18.652	2,517,030
2022-12-12	40.700	41.000	39.300	40.810	19.188	2,498,606
2022-12-09	42.000	42.750	40.540	40.680	19.126	4,026,775
2022-12-08	42.430	42.430	41.320	41.940	19.719	3,733,952
2022-12-07	43.000	43.000	42.100	42.460	19.963	4,556,110
2022-12-06	41.680	43.200	40.890	43.080	20.255	7,402,616
2022-12-05	41.110	42.300	41.080	41.470	19.498	3,999,804
2022-12-02	41.000	41.430	40.700	41.300	19.418	2,791,038
2022-12-01	40.220	41.420	40.220	41.130	19.338	3,544,657
2022-11-30	42.000	42.000	40.460	40.750	19.159	4,820,528
2022-11-29	40.000	40.500	39.820	40.330	18.962	2,600,816
2022-11-28	39.310	40.080	38.760	40.040	18.826	2,752,818
2022-11-25	40.000	40.250	39.440	39.520	18.581	2,131,694
2022-11-24	39.290	39.890	39.200	39.570	18.605	2,053,868
2022-11-23	41.040	41.040	38.830	39.280	18.468	3,992,712
2022-11-22	41.600	41.990	40.700	41.020	19.286	3,472,390
2022-11-21	41.020	41.890	40.650	41.510	19.517	3,230,865
2022-11-18	42.200	42.200	40.820	40.950	19.253	5,166,452
2022-11-17	42.210	42.580	41.580	42.490	19.977	4,790,775
2022-11-16	42.000	44.000	41.700	43.000	20.217	8,102,157
2022-11-15	40.860	41.940	40.500	41.900	19.700	4,879,206
2022-11-14	42.020	42.030	40.590	40.860	19.211	6,273,745
2022-11-11	42.810	43.740	41.060	42.450	19.959	10,672,930
2022-11-10	42.010	43.010	41.920	42.370	19.921	11,696,721
2022-11-09	48.260	48.260	44.450	44.450	20.899	19,692,671
2022-11-08	44.410	44.580	42.840	43.870	20.626	6,720,213
2022-11-07	45.150	45.290	43.660	44.300	20.829	9,579,333

← NewerPage 16 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.