Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	34.150	34.650	34.050	34.360	23.720	3,168,759
2025-07-23	35.150	35.350	34.220	34.290	23.672	5,212,716
2025-07-22	34.500	36.390	34.210	35.350	24.404	7,679,053
2025-07-21	34.820	35.000	34.170	34.580	23.872	4,687,926
2025-07-18	33.770	35.680	33.420	35.070	24.210	9,084,456
2025-07-17	32.680	34.890	32.600	34.050	23.506	7,321,031
2025-07-16	33.430	33.480	32.720	32.740	22.602	4,190,562
2025-07-15	33.840	34.560	32.480	33.270	22.968	7,009,153
2025-07-14	32.620	33.360	32.410	33.280	22.975	4,290,798
2025-07-11	32.710	33.170	32.390	32.770	22.623	3,202,863
2025-07-10	32.180	32.750	31.870	32.710	22.581	3,222,995
2025-07-09	33.050	33.480	32.290	32.400	22.367	4,706,406
2025-07-08	32.280	33.750	32.010	33.100	22.850	6,290,533
2025-07-07	32.100	32.790	31.250	32.290	22.291	4,856,822
2025-07-04	45.490	46.170	44.810	45.110	22.066	3,526,233
2025-07-03	45.180	45.780	44.910	45.500	22.256	3,645,009
2025-07-02	46.000	46.500	45.130	45.270	22.144	4,926,752
2025-07-01	45.300	46.690	45.110	46.180	22.589	7,159,874
2025-06-30	44.470	45.800	44.210	45.510	22.261	6,153,589
2025-06-27	44.000	44.960	43.170	44.480	21.757	5,420,375
2025-06-26	43.030	46.290	42.930	44.240	21.640	9,727,667
2025-06-25	42.770	43.900	42.770	43.290	21.175	5,583,251
2025-06-24	42.700	43.210	42.270	42.800	20.936	4,218,112
2025-06-23	40.960	43.280	40.960	42.770	20.921	4,653,624
2025-06-20	43.040	43.090	41.880	41.950	20.520	4,370,720
2025-06-19	44.000	44.010	42.730	43.040	21.053	6,312,958
2025-06-18	45.170	45.410	44.120	44.340	21.689	7,046,294
2025-06-17	45.520	46.750	44.500	45.150	22.085	9,616,726
2025-06-16	45.960	47.040	44.850	45.900	22.452	12,277,604
2025-06-13	48.000	50.130	46.780	47.880	23.420	19,441,027
2025-06-12	47.080	47.780	45.880	46.020	22.511	17,195,288
2025-06-11	42.550	46.510	42.340	46.510	22.750	12,565,418
2025-06-10	43.200	43.960	41.580	42.280	20.681	9,413,556
2025-06-09	41.800	45.350	41.690	43.460	21.258	13,453,624
2025-06-06	42.540	43.370	42.040	42.190	20.637	7,260,226
2025-06-05	42.000	43.190	41.540	42.210	20.647	6,628,714
2025-06-04	41.970	42.290	41.700	41.980	20.534	4,222,032
2025-06-03	41.970	42.730	41.720	41.930	20.510	5,902,719
2025-05-30	42.310	42.540	41.180	41.580	20.339	5,090,312
2025-05-29	41.770	42.650	41.770	42.320	20.701	4,937,236
2025-05-28	42.830	42.860	42.100	42.300	20.691	4,691,256
2025-05-27	43.100	43.200	42.500	42.990	21.029	4,851,192
2025-05-26	42.660	43.300	42.420	43.000	21.033	5,002,896
2025-05-23	43.400	44.760	42.800	43.050	21.058	7,405,265
2025-05-22	44.550	45.330	43.010	43.560	21.307	9,734,919
2025-05-21	45.110	45.440	44.130	44.280	21.660	9,944,263
2025-05-20	46.800	47.300	45.120	45.450	22.232	8,981,888
2025-05-19	47.800	47.940	45.420	46.550	22.770	11,032,264
2025-05-16	46.100	48.420	45.830	47.950	23.455	15,972,439
2025-05-15	50.000	50.110	46.830	47.150	23.063	17,397,707
2025-05-14	47.390	49.830	45.670	49.830	24.374	17,998,119
2025-05-13	49.010	49.010	45.230	45.300	22.158	20,790,035
2025-05-12	46.100	53.500	46.100	48.660	23.802	25,618,687
2025-05-09	55.990	57.190	48.940	51.220	25.054	31,985,251
2025-05-08	48.730	51.990	46.910	51.990	25.431	19,298,982
2025-05-07	45.290	47.260	44.800	47.260	23.117	7,281,170
2025-05-06	40.280	42.960	40.280	42.960	21.014	13,909,871
2025-04-30	36.870	39.050	36.800	39.050	19.101	7,174,542
2025-04-29	34.890	35.770	34.800	35.500	17.365	6,987,882
2025-04-28	38.850	38.990	35.470	35.470	17.350	11,354,139

← NewerPage 6 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.