Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.590	44.490	41.590	42.800	29.868	8,507,082
2026-01-19	40.500	43.550	39.580	42.130	29.400	8,650,701
2026-01-16	39.550	39.900	38.470	39.730	27.725	4,171,634
2026-01-15	39.900	39.900	38.330	39.350	27.460	3,352,783
2026-01-14	40.100	40.860	39.340	39.910	27.851	5,159,183
2026-01-13	43.000	43.000	39.770	40.110	27.990	8,125,421
2026-01-12	41.240	44.090	40.550	43.480	30.342	11,990,837
2026-01-09	39.660	42.690	38.980	41.260	28.793	11,958,771
2026-01-08	38.330	39.660	38.100	39.450	27.530	5,408,224
2026-01-07	39.130	39.200	38.010	38.660	26.979	4,717,998
2026-01-06	40.020	40.180	38.940	39.140	27.314	5,601,571
2026-01-05	40.000	41.380	38.600	40.050	27.949	7,775,405
2025-12-31	37.500	41.000	37.310	39.480	27.551	8,304,768
2025-12-30	37.890	38.050	37.260	37.490	26.162	3,034,305
2025-12-29	38.910	38.950	37.550	37.920	26.462	3,911,374
2025-12-26	39.200	39.360	38.000	38.460	26.839	5,470,782
2025-12-25	38.000	39.370	37.500	38.930	27.167	10,701,543
2025-12-24	34.620	38.090	34.210	38.090	26.581	8,264,593
2025-12-23	35.530	35.690	34.580	34.630	24.166	1,869,321
2025-12-22	34.810	35.580	34.700	35.370	24.683	1,972,119
2025-12-19	34.380	35.320	34.240	34.930	24.376	1,628,171
2025-12-18	33.610	34.790	33.220	34.390	23.999	2,257,135
2025-12-17	34.350	34.830	32.600	33.770	23.566	3,268,808
2025-12-16	35.600	36.100	34.190	34.530	24.096	2,568,584
2025-12-15	35.770	36.320	35.540	35.840	25.011	1,688,959
2025-12-12	35.520	36.360	35.390	35.940	25.080	1,986,571
2025-12-11	36.910	37.100	35.510	35.590	24.836	2,553,683
2025-12-10	36.550	37.200	36.200	36.750	25.646	1,985,423
2025-12-09	37.000	37.550	36.600	36.670	25.590	2,612,371
2025-12-08	37.480	37.780	37.090	37.320	26.043	4,218,954
2025-12-05	36.200	37.460	36.100	37.120	25.904	3,598,714
2025-12-04	36.420	36.840	35.980	36.200	25.262	3,206,854
2025-12-03	37.360	37.500	36.200	36.810	25.688	4,569,748
2025-12-02	37.380	37.980	36.490	37.120	25.904	7,015,691
2025-12-01	36.330	38.500	35.790	37.790	26.371	11,491,810
2025-11-28	33.770	37.220	33.730	35.650	24.878	10,477,861
2025-11-27	33.650	34.720	33.510	33.840	23.615	1,182,467
2025-11-26	34.390	34.470	33.560	33.600	23.447	1,521,379
2025-11-25	34.500	34.990	34.030	34.400	24.006	1,405,095
2025-11-24	33.200	34.130	33.200	33.890	23.650	1,797,403
2025-11-21	34.490	34.500	32.900	32.900	22.959	1,881,459
2025-11-20	35.000	35.100	34.380	34.490	24.069	1,074,808
2025-11-19	35.360	35.610	34.690	34.820	24.299	1,409,536
2025-11-18	35.810	36.250	35.100	35.290	24.627	1,852,647
2025-11-17	35.800	36.780	35.660	36.010	25.129	2,042,179
2025-11-14	37.200	37.200	35.900	35.900	25.053	3,293,788
2025-11-13	35.480	37.270	35.460	37.200	25.960	6,870,868
2025-11-12	34.950	35.840	34.570	35.650	24.878	2,906,623
2025-11-11	35.240	35.430	34.810	34.840	24.313	1,348,633
2025-11-10	35.380	35.600	34.760	35.230	24.585	2,850,525
2025-11-07	34.850	35.690	34.850	35.500	24.773	3,950,378
2025-11-06	34.370	35.270	34.290	35.150	24.529	4,139,756
2025-11-05	33.680	34.660	33.610	34.480	24.062	2,379,383
2025-11-04	34.460	34.680	33.570	34.130	23.817	3,692,666
2025-11-03	34.240	35.210	33.460	35.170	24.543	5,152,446
2025-10-31	33.590	34.950	33.580	34.720	24.229	4,290,946
2025-10-30	34.600	34.840	33.810	33.850	23.622	2,475,339
2025-10-29	34.890	35.090	34.310	34.690	24.208	3,285,089
2025-10-28	33.990	35.300	33.830	34.890	24.348	6,596,524
2025-10-27	33.610	34.350	33.300	34.180	23.852	4,633,931

← NewerPage 4 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.