Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	43.200	45.110	42.300	45.110	21.209	12,620,288
2022-11-03	42.030	44.360	41.520	43.760	20.575	11,609,027
2022-11-02	41.200	42.830	41.100	42.340	19.907	9,275,988
2022-11-01	42.820	43.270	40.510	42.160	19.822	11,939,392
2022-10-31	42.270	44.100	41.130	43.350	20.382	9,406,635
2022-10-28	43.790	45.410	42.110	42.660	20.057	10,813,577
2022-10-27	44.000	45.800	42.520	45.390	21.341	14,216,918
2022-10-26	42.380	44.160	41.900	43.880	20.631	17,160,710
2022-10-25	41.270	44.540	41.090	44.540	20.941	24,685,453
2022-10-24	37.150	40.490	37.050	40.490	19.037	11,738,626
2022-10-21	39.010	39.390	36.800	36.810	17.307	8,527,014
2022-10-20	37.690	40.500	37.300	38.890	18.285	8,994,040
2022-10-19	39.080	39.110	37.510	37.900	17.819	7,240,234
2022-10-18	39.410	39.690	38.660	39.510	18.576	7,824,858
2022-10-17	37.920	41.530	37.420	40.030	18.821	11,014,602
2022-10-14	37.760	38.600	37.710	38.230	17.975	5,934,875
2022-10-13	38.000	38.800	37.310	37.760	17.754	6,083,247
2022-10-12	37.590	38.360	36.490	38.290	18.003	6,316,575
2022-10-11	39.880	39.900	36.580	37.650	17.702	10,215,860
2022-10-10	40.560	42.480	39.230	39.500	18.572	9,543,839
2022-09-30	42.840	43.740	39.910	40.370	18.981	11,795,850
2022-09-29	41.000	43.880	40.660	42.520	19.992	13,709,600
2022-09-28	41.850	42.490	39.200	40.000	18.807	9,888,168
2022-09-27	41.170	43.220	41.170	42.670	20.062	10,599,918
2022-09-26	44.000	44.220	41.030	42.060	19.775	11,064,190
2022-09-23	45.000	47.130	42.930	42.930	20.184	18,412,931
2022-09-22	43.330	47.700	43.000	47.700	22.427	23,753,827
2022-09-21	40.550	43.730	40.540	43.360	20.387	16,723,378
2022-09-20	41.380	42.860	40.100	41.810	19.658	16,141,738
2022-09-19	42.010	44.000	39.700	42.990	20.213	19,696,963
2022-09-16	46.450	47.440	41.410	42.020	19.757	20,062,052
2022-09-15	51.540	52.850	44.930	46.010	21.632	21,803,354
2022-09-14	48.000	49.920	48.000	49.920	23.471	13,399,017
2022-09-13	45.300	45.380	44.050	45.380	21.336	6,675,825
2022-09-09	38.920	41.250	38.250	41.250	19.394	18,626,959
2022-09-08	34.100	37.500	33.820	37.500	17.631	5,292,630
2022-09-07	34.390	34.580	34.020	34.090	16.028	1,364,463
2022-09-06	34.630	34.950	34.390	34.640	16.287	1,445,891
2022-09-05	34.090	34.950	34.060	34.640	16.287	1,651,299
2022-09-02	33.550	34.360	33.520	34.300	16.127	1,533,895
2022-09-01	33.810	34.160	33.520	33.550	15.774	1,261,071
2022-08-31	34.900	35.050	33.810	33.820	15.901	2,161,657
2022-08-30	34.980	35.410	34.520	35.090	16.498	1,460,483
2022-08-29	35.460	35.460	34.480	35.030	16.470	1,707,835
2022-08-26	36.030	36.570	35.800	35.850	16.856	1,485,361
2022-08-25	36.190	36.900	35.740	36.260	17.048	2,074,462
2022-08-24	37.010	37.600	36.210	36.250	17.044	2,931,961
2022-08-23	37.200	37.700	36.760	37.040	17.415	1,784,970
2022-08-22	36.290	38.280	36.290	37.390	17.580	3,014,869
2022-08-19	36.590	37.110	36.120	36.120	16.983	1,844,166
2022-08-18	36.610	36.760	36.290	36.610	17.213	1,474,544
2022-08-17	37.010	37.320	36.570	36.670	17.241	1,722,021
2022-08-16	37.590	37.630	36.800	37.050	17.420	2,365,914
2022-08-15	37.340	37.580	37.100	37.550	17.655	1,925,306
2022-08-12	38.030	38.410	37.300	37.340	17.556	3,007,617
2022-08-11	37.960	38.980	37.960	38.230	17.975	3,958,511
2022-08-10	37.640	40.000	37.280	38.770	18.228	6,454,937
2022-08-09	37.250	37.740	36.910	37.630	17.692	2,465,729
2022-08-08	36.020	37.640	35.000	37.480	17.622	4,371,076
2022-08-05	36.500	36.730	35.650	36.100	16.973	2,743,308

← NewerPage 17 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.