Zhejiang XiaSha Precision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 25.610 | 25.800 | 24.510 | 24.510 | 24.510 | 2,331,700 |
| 2026-10-21 | 25.680 | 26.410 | 25.500 | 25.620 | 25.620 | 1,882,264 |
| 2026-10-20 | 25.680 | 26.160 | 25.150 | 25.990 | 25.990 | 3,092,444 |
| 2026-10-19 | 25.680 | 26.250 | 24.800 | 25.530 | 25.530 | 3,646,815 |
| 2026-10-16 | 26.680 | 27.100 | 25.480 | 26.160 | 26.160 | 6,246,425 |
| 2026-10-15 | 26.500 | 27.050 | 25.200 | 25.290 | 25.290 | 5,175,192 |
| 2026-10-14 | 26.780 | 28.480 | 26.030 | 27.460 | 27.460 | 7,123,568 |
| 2026-10-13 | 25.650 | 27.180 | 25.330 | 26.700 | 26.700 | 3,185,662 |
| 2026-10-12 | 26.770 | 26.780 | 26.040 | 26.040 | 26.040 | 1,710,076 |
| 2026-10-09 | 26.680 | 26.790 | 25.230 | 26.770 | 26.770 | 3,721,826 |
| 2026-10-08 | 27.490 | 28.020 | 26.400 | 26.610 | 26.610 | 2,942,386 |
| 2026-09-30 | 27.600 | 27.880 | 27.250 | 27.460 | 27.460 | 1,806,513 |
| 2026-09-29 | 27.660 | 27.980 | 27.110 | 27.540 | 27.540 | 1,942,436 |
| 2026-09-28 | 27.680 | 28.400 | 27.190 | 27.600 | 27.600 | 3,434,416 |
| 2026-09-24 | 28.460 | 28.550 | 27.280 | 27.710 | 27.710 | 3,504,173 |
| 2026-09-23 | 28.690 | 28.840 | 28.080 | 28.440 | 28.440 | 3,341,933 |
| 2026-09-22 | 29.500 | 29.590 | 28.630 | 28.900 | 28.900 | 4,122,516 |
Page 1 of 1 · 17 trading days
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.