Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	30.900	31.980	29.910	30.360	14.851	5,106,795
2024-10-28	31.000	31.270	30.610	30.890	15.110	3,399,693
2024-10-25	30.280	31.060	30.280	30.740	15.036	3,713,677
2024-10-24	30.500	31.650	30.100	30.250	14.797	3,804,174
2024-10-23	30.330	31.900	30.000	30.760	15.046	5,571,258
2024-10-22	30.800	31.080	29.900	30.400	14.870	3,580,885
2024-10-21	29.800	31.370	29.790	30.770	15.051	5,267,872
2024-10-18	28.780	29.980	28.570	29.780	14.567	4,246,862
2024-10-17	28.990	30.500	28.700	29.060	14.215	3,664,317
2024-10-16	28.600	29.200	28.480	28.720	14.048	1,925,169
2024-10-15	29.020	29.880	28.750	29.060	14.215	2,826,958
2024-10-14	28.220	29.700	28.220	29.480	14.420	3,765,000
2024-10-11	29.520	29.590	27.850	28.170	13.779	3,298,552
2024-10-10	29.290	30.450	28.880	29.600	14.479	3,775,641
2024-10-09	31.650	31.650	28.790	28.860	14.117	5,658,297
2024-10-08	33.700	33.840	30.410	31.990	15.648	7,922,685
2024-09-30	29.120	31.100	28.530	30.840	15.085	6,313,178
2024-09-27	27.430	28.480	27.010	28.340	13.863	4,097,833
2024-09-26	26.510	27.140	26.340	27.100	13.256	2,057,606
2024-09-25	26.440	26.980	26.320	26.500	12.962	2,371,010
2024-09-24	25.270	26.220	25.240	26.180	12.806	1,878,854
2024-09-23	25.220	25.480	25.130	25.260	12.356	933,547
2024-09-20	25.850	25.850	25.220	25.270	12.361	1,130,331
2024-09-19	25.700	25.980	25.210	25.870	12.654	1,153,459
2024-09-18	25.800	25.830	24.920	25.430	12.439	1,205,203
2024-09-13	26.380	26.380	25.600	25.600	12.522	1,216,963
2024-09-12	26.540	26.770	26.070	26.110	12.772	1,343,775
2024-09-11	26.780	26.780	26.300	26.540	12.982	1,138,171
2024-09-10	26.660	26.960	26.400	26.770	13.095	1,225,391
2024-09-09	26.390	26.780	26.110	26.600	13.011	1,300,459
2024-09-06	27.550	27.660	26.480	26.550	12.987	1,961,958
2024-09-05	26.950	27.600	26.900	27.280	13.344	1,634,639
2024-09-04	27.000	27.270	26.820	26.900	13.158	1,747,338
2024-09-03	27.350	27.650	27.130	27.300	13.354	1,760,862
2024-09-02	27.630	27.880	27.310	27.360	13.383	2,709,901
2024-08-30	27.180	27.990	27.150	27.400	13.403	2,851,588
2024-08-29	27.010	27.660	26.610	27.250	13.329	1,984,835
2024-08-28	26.810	27.420	26.810	27.000	13.207	1,426,495
2024-08-27	27.810	27.810	26.950	27.020	13.217	1,605,043
2024-08-26	27.580	27.940	27.260	27.850	13.623	1,526,643
2024-08-23	28.050	28.050	27.270	27.600	13.501	1,874,907
2024-08-22	28.380	28.840	27.940	28.060	13.726	1,995,018
2024-08-21	28.150	28.540	28.150	28.380	13.882	1,379,849
2024-08-20	28.990	29.340	28.130	28.330	13.858	2,520,174
2024-08-19	28.550	29.290	28.400	29.000	14.185	2,568,760
2024-08-16	29.560	29.590	28.700	28.730	14.053	2,734,198
2024-08-15	29.300	29.400	28.550	29.300	14.332	3,068,573
2024-08-14	29.300	29.590	29.110	29.300	14.332	3,162,261
2024-08-13	29.600	29.780	28.950	29.380	14.371	3,462,337
2024-08-12	30.400	30.400	29.080	29.300	14.332	5,654,791
2024-08-09	32.130	32.270	30.660	30.770	15.051	7,353,718
2024-08-08	33.490	33.800	31.600	31.770	15.540	11,927,569
2024-08-07	33.680	35.960	33.340	34.000	16.631	17,028,449
2024-08-06	31.100	33.670	29.780	33.670	16.470	10,842,514
2024-08-05	32.300	32.970	30.410	30.610	14.973	10,468,570
2024-08-02	32.400	36.050	32.200	33.270	16.274	15,779,789
2024-08-01	32.980	33.470	31.880	32.770	16.029	12,124,573
2024-07-31	32.300	34.290	31.540	32.330	15.814	16,114,622
2024-07-30	35.090	35.110	32.560	33.440	16.357	15,809,072
2024-07-29	34.700	36.180	33.000	36.180	17.697	20,139,159

← NewerPage 9 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.