Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	33.210	33.990	32.880	33.750	23.552	4,079,674
2025-10-23	33.130	34.000	32.600	33.050	23.064	3,091,535
2025-10-22	31.890	33.940	31.560	33.230	23.189	6,270,774
2025-10-21	31.030	32.160	31.030	31.910	22.268	2,506,643
2025-10-20	31.270	31.600	30.820	31.120	21.717	1,982,847
2025-10-17	31.880	32.190	31.100	31.180	21.759	1,968,819
2025-10-16	32.840	33.030	31.900	31.980	22.317	2,148,579
2025-10-15	32.790	33.050	32.460	32.870	22.938	2,396,659
2025-10-14	33.140	33.620	32.660	32.790	22.882	3,695,354
2025-10-13	32.300	35.000	32.090	33.300	23.238	5,396,942
2025-10-10	32.500	32.770	32.150	32.300	22.540	1,548,819
2025-10-09	32.800	32.800	32.220	32.450	22.645	1,753,387
2025-09-30	32.090	32.620	32.020	32.530	22.701	1,338,427
2025-09-29	32.130	32.500	31.700	32.090	22.394	1,517,515
2025-09-26	31.910	32.870	31.610	32.290	22.533	2,191,503
2025-09-25	32.300	32.370	31.870	31.920	22.275	1,456,643
2025-09-24	31.450	32.280	31.410	32.170	22.450	1,687,503
2025-09-23	32.300	32.530	31.000	31.640	22.080	2,365,454
2025-09-22	32.250	32.670	31.970	32.500	22.680	1,662,023
2025-09-19	32.600	33.080	32.230	32.520	22.694	1,465,491
2025-09-18	33.210	33.400	32.400	32.690	22.812	2,735,750
2025-09-17	33.290	33.600	33.100	33.260	23.210	1,569,712
2025-09-16	33.190	33.580	32.840	33.290	23.231	1,970,114
2025-09-15	33.110	33.440	32.910	33.100	23.099	2,364,046
2025-09-12	33.650	34.150	33.420	33.440	23.336	2,010,784
2025-09-11	33.230	33.590	32.970	33.560	23.420	1,988,475
2025-09-10	33.580	33.710	33.140	33.420	23.322	1,861,747
2025-09-09	34.290	34.300	33.500	33.590	23.441	3,728,758
2025-09-08	33.190	35.000	33.000	34.660	24.187	5,171,682
2025-09-05	32.150	33.200	32.140	33.180	23.154	2,627,505
2025-09-04	32.550	32.920	32.110	32.400	22.367	2,538,031
2025-09-03	33.500	33.780	32.380	32.570	22.485	2,620,659
2025-09-02	34.510	34.510	33.060	33.500	23.127	3,878,698
2025-09-01	34.090	34.680	34.090	34.520	23.831	3,510,140
2025-08-29	34.080	34.630	33.830	34.350	23.713	4,040,118
2025-08-28	34.520	35.170	32.500	34.040	23.499	7,195,661
2025-08-27	36.470	37.250	34.510	34.510	23.824	7,153,237
2025-08-26	36.900	37.040	36.410	36.480	25.184	3,840,968
2025-08-25	36.380	36.880	36.160	36.860	25.446	4,960,523
2025-08-22	36.360	36.510	36.110	36.460	25.170	3,001,883
2025-08-21	36.300	36.860	36.300	36.330	25.080	3,187,575
2025-08-20	37.000	37.100	36.500	36.750	25.370	3,897,143
2025-08-19	36.900	37.010	36.070	36.540	25.225	6,234,417
2025-08-18	37.220	37.590	36.600	36.830	25.425	7,268,730
2025-08-15	37.190	38.180	36.600	37.700	26.026	8,854,228
2025-08-14	35.370	38.250	34.960	37.330	25.771	11,552,439
2025-08-13	35.890	35.930	35.170	35.420	24.452	3,130,833
2025-08-12	36.270	36.670	35.430	35.670	24.625	3,896,814
2025-08-11	35.830	37.300	35.830	36.510	25.205	5,478,786
2025-08-08	36.080	36.380	35.610	35.980	24.839	5,082,047
2025-08-07	35.010	37.370	34.300	36.300	25.060	9,990,830
2025-08-06	34.580	35.340	34.440	35.080	24.217	4,271,500
2025-08-05	34.980	35.960	34.300	34.740	23.983	4,611,269
2025-08-04	33.120	34.400	33.060	34.370	23.727	4,461,027
2025-08-01	33.510	33.760	33.020	33.350	23.023	2,165,435
2025-07-31	33.810	34.200	33.270	33.520	23.140	2,869,600
2025-07-30	34.220	35.330	33.750	33.820	23.348	4,523,790
2025-07-29	34.720	34.860	33.810	34.550	23.851	4,100,111
2025-07-28	33.680	35.450	33.500	34.930	24.114	5,089,660
2025-07-25	34.210	34.260	33.650	33.680	23.251	3,256,707

← NewerPage 5 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.