Zhejiang XiaSha Precision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 36.670 | 37.470 | 36.130 | 36.540 | 17.180 | 2,956,093 |
| 2022-08-03 | 35.270 | 37.280 | 35.210 | 36.290 | 17.062 | 4,291,412 |
| 2022-08-02 | 37.210 | 37.460 | 35.460 | 35.500 | 16.691 | 3,953,444 |
| 2022-08-01 | 36.500 | 37.940 | 36.500 | 37.690 | 17.721 | 4,104,624 |
| 2022-07-29 | 37.670 | 37.690 | 36.180 | 36.270 | 17.053 | 3,065,053 |
| 2022-07-28 | 37.380 | 37.870 | 37.360 | 37.450 | 17.608 | 2,363,691 |
| 2022-07-27 | 37.050 | 37.660 | 36.860 | 37.360 | 17.566 | 2,209,614 |
| 2022-07-26 | 36.850 | 37.260 | 36.630 | 37.260 | 17.519 | 2,558,452 |
| 2022-07-25 | 38.400 | 38.480 | 36.950 | 37.000 | 17.396 | 3,831,748 |
| 2022-07-22 | 39.700 | 40.070 | 38.230 | 38.260 | 17.989 | 4,210,664 |
| 2022-07-21 | 40.590 | 40.760 | 39.680 | 39.700 | 18.666 | 4,979,350 |
| 2022-07-20 | 39.700 | 41.200 | 39.410 | 40.950 | 19.253 | 6,654,821 |
| 2022-07-19 | 39.380 | 40.140 | 39.120 | 39.680 | 18.656 | 3,782,673 |
| 2022-07-18 | 39.200 | 39.970 | 39.100 | 39.500 | 18.572 | 3,527,231 |
| 2022-07-15 | 39.140 | 39.700 | 38.500 | 39.440 | 18.543 | 4,590,138 |
| 2022-07-14 | 39.890 | 40.360 | 39.130 | 39.160 | 18.412 | 4,379,091 |
| 2022-07-13 | 39.010 | 41.410 | 39.000 | 40.370 | 18.981 | 6,666,144 |
| 2022-07-12 | 38.880 | 39.540 | 38.410 | 38.970 | 18.323 | 3,876,424 |
| 2022-07-11 | 39.930 | 40.000 | 38.990 | 39.000 | 18.337 | 4,180,970 |
| 2022-07-08 | 40.220 | 40.680 | 40.000 | 40.020 | 18.816 | 4,661,781 |
| 2022-07-07 | 40.640 | 41.620 | 40.000 | 40.550 | 19.065 | 6,234,690 |
| 2022-07-06 | 42.500 | 42.600 | 40.700 | 40.900 | 19.230 | 7,251,664 |
| 2022-07-05 | 42.780 | 44.140 | 41.500 | 43.500 | 20.452 | 9,927,383 |
| 2022-07-04 | 44.360 | 44.500 | 42.560 | 42.750 | 20.100 | 10,900,270 |
| 2022-07-01 | 45.600 | 47.800 | 45.570 | 45.570 | 21.426 | 15,417,470 |
| 2022-06-30 | 56.000 | 60.970 | 50.500 | 50.630 | 23.805 | 23,731,130 |
| 2022-06-29 | 55.980 | 55.980 | 48.440 | 55.980 | 26.320 | 26,167,584 |
| 2022-06-28 | 50.890 | 50.890 | 50.890 | 50.890 | 23.927 | 207,603 |
| 2022-06-27 | 46.260 | 46.260 | 46.260 | 46.260 | 21.750 | 428,924 |
| 2022-06-24 | 35.040 | 42.050 | 35.040 | 42.050 | 19.771 | 1,354,229 |
← NewerPage 18 of 18 · 1,050 trading days
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.