Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	28.200	28.460	27.980	28.290	13.838	946,015
2025-01-21	28.500	28.720	27.970	28.320	13.853	1,038,407
2025-01-20	28.090	28.500	27.820	28.450	13.916	1,318,099
2025-01-17	27.810	28.170	27.570	27.980	13.686	979,803
2025-01-16	28.110	28.360	27.550	27.810	13.603	1,203,635
2025-01-15	28.340	28.380	27.860	28.000	13.696	994,503
2025-01-14	27.550	28.340	27.170	28.340	13.863	1,675,789
2025-01-13	27.250	27.360	26.570	27.170	13.290	1,440,838
2025-01-10	27.750	28.050	26.940	26.940	13.178	1,354,555
2025-01-09	27.530	27.970	26.100	27.940	13.667	1,363,418
2025-01-08	27.420	27.560	26.610	27.450	13.427	1,086,549
2025-01-07	27.390	27.430	26.740	27.420	13.412	1,197,559
2025-01-06	26.890	27.200	26.000	26.820	13.119	1,307,213
2025-01-03	28.010	28.650	26.850	26.890	13.153	1,643,851
2025-01-02	29.000	29.240	27.800	28.000	13.696	1,372,847
2024-12-31	29.740	29.960	28.930	29.000	14.185	1,477,251
2024-12-30	29.900	30.910	29.560	29.820	14.586	1,943,534
2024-12-27	29.470	30.600	29.420	29.900	14.626	2,689,384
2024-12-26	28.780	29.350	28.780	29.150	14.259	1,093,875
2024-12-25	29.130	29.190	28.410	28.780	14.078	1,391,489
2024-12-24	29.430	29.720	28.800	29.150	14.259	1,499,203
2024-12-23	30.830	31.150	29.110	29.140	14.254	2,064,529
2024-12-20	30.110	30.920	30.090	30.680	15.007	1,416,910
2024-12-19	30.270	30.400	29.680	30.160	14.753	1,180,152
2024-12-18	30.160	30.660	29.320	30.240	14.792	1,413,943
2024-12-17	31.250	31.270	29.800	29.850	14.601	1,822,602
2024-12-16	31.400	31.960	31.060	31.220	15.271	1,729,477
2024-12-13	31.750	31.750	31.070	31.150	15.237	1,617,708
2024-12-12	31.610	31.800	31.270	31.760	15.535	1,847,026
2024-12-11	31.360	31.700	30.910	31.500	15.408	2,129,950
2024-12-10	31.860	31.860	31.130	31.170	15.247	2,526,244
2024-12-09	31.080	31.450	30.700	31.080	15.203	1,499,081
2024-12-06	30.890	31.280	30.590	31.100	15.213	1,958,983
2024-12-05	30.630	31.280	30.510	31.050	15.188	1,584,600
2024-12-04	31.290	31.290	30.550	30.790	15.061	1,938,105
2024-12-03	31.200	31.410	30.830	31.290	15.306	1,890,550
2024-12-02	30.750	31.240	30.680	31.180	15.252	2,022,975
2024-11-29	30.300	30.770	29.930	30.660	14.997	1,721,684
2024-11-28	30.260	30.600	30.050	30.280	14.811	1,604,325
2024-11-27	29.690	30.260	28.750	30.260	14.802	1,827,248
2024-11-26	30.060	30.290	29.660	29.690	14.523	1,306,696
2024-11-25	29.700	30.220	29.590	30.050	14.699	1,984,328
2024-11-22	31.550	31.560	29.540	29.660	14.508	3,065,096
2024-11-21	31.340	31.630	30.910	31.500	15.408	2,105,481
2024-11-20	31.080	31.600	31.010	31.430	15.374	2,163,272
2024-11-19	30.260	31.080	30.220	31.040	15.183	1,939,587
2024-11-18	30.990	31.330	29.880	30.180	14.763	2,454,104
2024-11-15	31.660	31.950	30.920	30.950	15.139	2,755,689
2024-11-14	33.150	33.490	31.650	31.650	15.482	4,350,134
2024-11-13	33.000	34.270	31.800	33.540	16.406	6,973,617
2024-11-12	33.330	34.400	32.990	33.600	16.435	9,266,815
2024-11-11	31.280	33.880	31.250	32.990	16.137	7,824,862
2024-11-08	32.190	32.330	31.460	31.750	15.531	4,520,164
2024-11-07	31.420	32.000	31.350	31.900	15.604	4,438,222
2024-11-06	32.520	32.780	31.650	31.880	15.594	5,878,241
2024-11-05	30.770	32.190	30.770	31.860	15.584	5,854,556
2024-11-04	30.000	31.500	30.000	30.930	15.129	3,569,302
2024-11-01	31.080	31.980	30.090	30.090	14.719	5,722,950
2024-10-31	30.000	32.780	29.870	31.460	15.389	7,648,511
2024-10-30	29.950	30.200	29.300	29.800	14.577	3,579,964

← NewerPage 8 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.