Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	51.480	51.870	49.830	50.190	35.025	3,639,466
2026-04-22	50.430	52.800	50.200	51.730	36.099	5,589,330
2026-04-21	50.500	51.100	49.770	50.670	35.360	3,830,250
2026-04-20	49.240	50.890	49.100	50.640	35.339	4,908,258
2026-04-17	48.370	49.920	48.320	49.230	34.355	3,169,263
2026-04-16	48.690	48.960	48.080	48.770	34.034	2,712,135
2026-04-15	50.000	50.680	48.300	48.660	33.957	4,872,418
2026-04-14	50.810	50.810	48.000	49.050	34.229	5,916,845
2026-04-13	49.730	50.980	49.200	50.200	35.032	3,970,510
2026-04-10	49.660	50.380	49.070	49.330	34.425	3,299,286
2026-04-09	48.550	49.960	47.380	49.650	34.648	4,185,773
2026-04-08	46.790	48.990	46.580	48.990	34.187	4,304,634
2026-04-07	46.550	47.490	46.000	46.160	32.212	2,883,915
2026-04-03	47.540	48.330	46.500	46.570	32.498	3,555,270
2026-04-02	47.160	48.120	46.670	47.590	33.210	3,449,990
2026-04-01	48.070	48.900	47.120	47.390	33.071	4,202,987
2026-03-31	47.300	49.440	47.060	47.350	33.043	5,812,177
2026-03-30	46.940	48.550	46.610	47.270	32.987	4,640,158
2026-03-27	48.800	48.800	46.510	47.850	33.392	5,666,698
2026-03-26	48.690	49.800	47.690	49.360	34.445	8,951,261
2026-03-25	43.270	47.580	43.270	47.580	33.203	3,683,764
2026-03-24	42.590	43.600	42.120	43.250	30.182	3,606,090
2026-03-23	44.680	44.680	41.450	41.800	29.170	3,219,887
2026-03-20	46.500	47.280	44.920	44.990	31.396	1,912,231
2026-03-19	47.640	47.800	45.700	46.100	32.170	2,131,845
2026-03-18	47.390	48.140	47.130	48.010	33.503	1,579,815
2026-03-17	48.500	48.900	47.010	47.260	32.980	1,415,119
2026-03-16	48.230	48.650	47.250	48.450	33.810	1,923,039
2026-03-13	49.160	49.370	48.010	48.110	33.573	1,971,675
2026-03-12	50.440	50.670	49.000	49.170	34.313	2,859,919
2026-03-11	51.550	52.330	50.050	50.410	35.178	3,870,606
2026-03-10	50.700	52.580	50.630	52.000	36.288	3,703,838
2026-03-09	51.400	52.480	50.610	51.200	35.729	5,252,224
2026-03-06	50.260	52.500	49.800	51.280	35.785	6,548,973
2026-03-05	51.480	51.580	49.420	50.600	35.311	6,075,717
2026-03-04	47.380	51.500	47.370	51.200	35.729	7,852,410
2026-03-03	50.460	50.960	47.440	47.710	33.294	6,570,087
2026-03-02	51.500	51.830	50.350	50.450	35.206	6,857,450
2026-02-27	50.940	52.280	50.630	51.030	35.611	4,648,573
2026-02-26	51.000	51.400	49.780	51.240	35.757	5,040,839
2026-02-25	51.300	51.410	50.500	50.970	35.569	4,062,490
2026-02-24	52.820	52.940	51.000	51.340	35.827	4,353,886
2026-02-13	52.190	53.480	51.600	51.850	36.183	4,962,046
2026-02-12	53.000	53.750	52.000	52.450	36.602	5,821,995
2026-02-11	55.000	55.100	52.360	53.280	37.181	8,737,144
2026-02-10	58.800	58.880	54.600	56.840	39.665	9,635,767
2026-02-09	59.460	61.000	57.440	59.190	41.305	8,778,152
2026-02-06	60.510	62.660	59.120	59.360	41.424	11,382,862
2026-02-05	59.680	63.630	58.150	62.700	43.755	15,022,651
2026-02-04	60.000	61.960	58.640	60.280	42.066	17,503,576
2026-02-03	51.360	56.330	50.220	56.330	39.309	7,469,364
2026-02-02	50.600	53.000	50.000	51.210	35.736	7,985,108
2026-01-30	52.400	52.790	50.100	51.020	35.604	11,511,958
2026-01-29	51.000	52.400	49.620	52.400	36.567	7,125,661
2026-01-28	50.510	51.000	46.950	47.640	33.245	10,451,436
2026-01-27	46.350	52.440	45.550	51.300	35.799	13,680,683
2026-01-26	52.980	53.500	47.700	47.700	33.287	12,324,972
2026-01-23	52.030	53.000	49.000	53.000	36.986	10,313,384
2026-01-22	43.800	48.180	43.170	48.180	33.622	5,726,951
2026-01-21	42.800	45.500	42.190	43.800	30.565	7,384,857

← NewerPage 3 of 18 · 1,049 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.