Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	38.900	41.110	37.780	38.250	18.710	17,237,779
2025-04-24	37.540	41.280	36.000	41.280	20.192	23,774,759
2025-04-23	41.000	41.000	37.510	37.530	18.358	19,087,559
2025-04-22	37.950	41.010	37.510	41.010	20.060	21,149,714
2025-04-21	34.560	37.280	34.400	37.280	18.236	4,140,735
2025-04-18	36.290	36.490	33.760	33.890	16.577	15,203,626
2025-04-17	32.300	36.160	31.840	36.160	17.688	17,143,321
2025-04-16	35.680	35.680	32.310	32.870	16.078	13,590,620
2025-04-15	32.590	32.650	31.690	32.440	15.868	4,355,888
2025-04-14	32.510	33.000	32.010	32.780	16.034	4,682,148
2025-04-11	30.110	32.840	30.110	32.290	15.795	6,764,254
2025-04-10	31.000	31.480	30.050	30.440	14.890	5,401,736
2025-04-09	27.490	30.590	26.290	30.590	14.963	6,474,639
2025-04-08	28.230	28.750	26.900	27.810	13.603	5,587,612
2025-04-07	29.010	31.500	28.800	28.800	14.088	2,685,982
2025-04-03	31.210	33.130	31.210	32.000	15.653	3,752,613
2025-04-02	31.990	32.430	31.540	31.710	15.511	2,500,958
2025-04-01	31.970	32.700	31.900	32.100	15.702	4,473,373
2025-03-31	30.920	32.700	30.340	31.430	15.374	4,657,809
2025-03-28	32.420	32.670	31.160	31.160	15.242	4,405,868
2025-03-27	32.620	32.940	31.600	32.330	15.814	5,727,358
2025-03-26	31.720	33.700	31.300	33.040	16.162	8,435,358
2025-03-25	32.700	33.470	31.920	32.000	15.653	6,166,696
2025-03-24	33.870	34.220	31.810	32.640	15.966	9,120,462
2025-03-21	36.550	37.040	33.400	34.050	16.656	15,720,723
2025-03-20	31.740	34.850	31.440	34.850	17.047	7,869,201
2025-03-19	31.870	31.870	31.490	31.680	15.496	1,361,819
2025-03-18	31.840	31.920	31.560	31.760	15.535	1,443,941
2025-03-17	31.950	32.050	31.610	31.840	15.575	1,247,462
2025-03-14	31.810	32.150	31.370	31.840	15.575	2,002,236
2025-03-13	31.870	32.190	31.490	32.080	15.692	1,953,530
2025-03-12	32.590	32.990	32.080	32.150	15.726	2,523,439
2025-03-11	31.580	32.600	31.580	32.580	15.937	3,306,870
2025-03-10	31.900	33.100	31.690	31.990	15.648	4,104,779
2025-03-07	31.500	32.300	31.350	31.940	15.623	2,963,082
2025-03-06	31.450	31.970	31.280	31.630	15.472	2,586,776
2025-03-05	31.100	31.880	30.620	31.530	15.423	2,926,834
2025-03-04	30.630	31.290	30.510	31.140	15.232	2,646,188
2025-03-03	30.180	31.100	30.180	30.630	14.983	2,174,612
2025-02-28	30.850	30.940	30.050	30.310	14.826	1,846,330
2025-02-27	31.150	31.150	30.400	30.840	15.085	1,842,790
2025-02-26	30.790	31.400	30.750	31.000	15.164	2,241,323
2025-02-25	30.420	31.170	30.390	30.700	15.017	1,975,482
2025-02-24	30.730	30.780	30.060	30.750	15.041	2,431,770
2025-02-21	30.850	31.600	30.400	30.580	14.958	4,105,412
2025-02-20	29.650	31.280	29.630	30.730	15.032	4,968,792
2025-02-19	29.050	29.790	28.890	29.650	14.503	1,680,111
2025-02-18	29.810	29.850	28.960	29.000	14.185	1,411,983
2025-02-17	29.700	30.050	29.430	29.810	14.582	1,354,751
2025-02-14	29.230	29.840	29.230	29.550	14.454	969,023
2025-02-13	29.890	30.070	29.440	29.570	14.464	1,230,291
2025-02-12	29.560	30.030	29.520	29.780	14.567	1,362,983
2025-02-11	29.720	29.740	29.290	29.630	14.494	1,173,792
2025-02-10	29.310	29.620	29.120	29.580	14.469	1,299,496
2025-02-07	29.410	29.790	29.070	29.310	14.337	1,694,146
2025-02-06	29.300	29.490	29.060	29.410	14.386	1,829,717
2025-02-05	28.990	29.380	28.650	29.350	14.357	1,243,248
2025-01-27	28.790	29.580	28.750	28.800	14.088	1,421,981
2025-01-24	28.450	28.830	28.200	28.800	14.088	1,311,995
2025-01-23	28.400	28.880	28.300	28.480	13.931	1,452,653

← NewerPage 7 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.