Shaoxing Xingxin New Material historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.520	38.780	37.010	38.700	25.596	2,960,580
2024-01-24	38.000	38.470	36.510	37.720	24.948	2,455,397
2024-01-23	37.560	38.150	37.090	37.450	24.769	2,282,774
2024-01-22	39.800	40.130	37.000	37.680	24.922	2,913,899
2024-01-19	41.200	41.570	39.700	39.800	26.324	3,095,414
2024-01-18	41.100	41.570	40.150	41.240	27.276	2,725,830
2024-01-17	42.730	42.780	41.560	41.620	27.527	2,907,469
2024-01-16	43.750	44.010	42.500	43.120	28.520	3,413,106
2024-01-15	44.720	44.720	44.720	44.720	29.578	0
2024-01-12	45.980	47.300	44.460	44.720	29.578	5,104,120
2024-01-11	43.810	45.880	43.630	45.810	30.299	4,993,602
2024-01-10	43.870	45.080	43.030	44.010	29.108	3,735,289
2024-01-09	45.000	45.480	43.500	43.880	29.022	3,856,087
2024-01-08	46.310	47.000	44.550	44.630	29.518	3,804,057
2024-01-05	46.960	48.320	46.050	46.310	30.629	5,410,795
2024-01-04	45.980	47.500	45.560	47.310	31.291	6,660,908
2024-01-03	47.990	48.390	45.500	45.890	30.352	7,661,168
2024-01-02	47.950	50.080	47.710	48.500	32.078	7,179,957
2023-12-29	47.600	48.810	47.060	48.000	31.747	8,590,794
2023-12-28	48.950	51.700	48.030	48.820	32.290	10,237,294
2023-12-27	48.190	50.000	47.380	49.530	32.759	8,374,486
2023-12-26	48.980	50.400	47.740	48.500	32.078	7,969,158
2023-12-25	53.000	53.660	49.310	49.800	32.938	12,503,972
2023-12-22	55.550	60.530	55.550	56.120	37.118	15,220,823
2023-12-21	64.570	65.660	55.890	56.250	37.204	21,167,318

← NewerPage 12 of 12 · 685 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.