Shaoxing Xingxin New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.540	28.480	27.190	28.130	27.889	1,118,120
2026-04-23	27.800	28.720	27.270	27.630	27.393	1,906,921
2026-04-22	27.980	28.180	27.780	27.810	27.572	746,600
2026-04-21	27.630	28.600	27.500	28.030	27.790	1,441,227
2026-04-20	27.090	27.690	27.080	27.590	27.354	1,032,100
2026-04-17	26.930	27.320	26.400	27.090	26.858	1,171,980
2026-04-16	25.900	27.550	25.750	26.970	26.739	2,116,538
2026-04-15	26.370	26.500	25.780	25.840	25.619	995,500
2026-04-14	26.130	26.460	25.650	26.200	25.976	1,487,300
2026-04-13	26.510	26.520	25.860	26.030	25.807	774,200
2026-04-10	26.710	26.780	26.190	26.420	26.194	902,100
2026-04-09	27.300	27.300	26.270	26.430	26.204	890,340
2026-04-08	26.770	27.450	26.770	27.340	27.106	970,228
2026-04-07	26.000	26.650	25.750	26.610	26.382	1,195,904
2026-04-03	26.100	26.490	25.800	25.990	25.768	1,120,366
2026-04-02	25.910	26.240	25.510	26.100	25.877	1,116,520
2026-04-01	25.730	26.160	25.600	25.970	25.748	1,653,220
2026-03-31	26.980	27.110	25.160	25.270	25.054	2,187,700
2026-03-30	26.570	27.530	26.570	27.100	26.868	694,204
2026-03-27	26.310	27.180	26.310	27.160	26.928	1,274,500
2026-03-26	27.450	27.850	26.460	26.650	26.422	1,283,540
2026-03-25	26.730	27.310	26.170	26.790	26.561	793,700
2026-03-24	26.480	26.660	25.610	26.600	26.372	969,820
2026-03-23	26.850	26.930	25.400	25.600	25.381	1,228,564
2026-03-20	28.240	28.260	27.000	27.010	26.779	1,049,920
2026-03-19	28.760	29.010	27.800	28.020	27.780	845,820
2026-03-18	28.940	29.200	28.510	29.050	28.801	1,160,160
2026-03-17	29.660	29.840	28.700	28.800	28.553	1,049,120
2026-03-16	29.870	30.330	29.260	29.520	29.267	897,020
2026-03-13	30.370	30.500	29.510	29.750	29.495	1,058,953
2026-03-12	31.000	31.200	29.960	30.160	29.902	1,535,600
2026-03-11	30.470	30.900	30.000	30.710	30.447	2,151,758
2026-03-10	29.680	30.450	29.680	30.300	30.041	1,148,787
2026-03-09	29.960	30.300	29.210	29.930	29.674	1,077,520
2026-03-06	29.500	30.140	29.110	30.120	29.862	993,793
2026-03-05	29.310	29.880	28.930	29.100	28.851	789,560
2026-03-04	28.500	29.000	28.260	28.810	28.563	1,381,020
2026-03-03	29.990	30.100	28.490	28.490	28.246	2,104,858
2026-03-02	30.630	31.280	29.600	29.850	29.594	2,060,600
2026-02-27	30.860	30.860	30.190	30.640	30.378	817,860
2026-02-26	30.420	30.690	30.160	30.600	30.338	978,535
2026-02-25	30.350	30.990	30.350	30.420	30.160	1,327,180
2026-02-24	30.700	30.800	30.000	30.350	30.090	1,324,574
2026-02-13	30.600	31.240	30.200	30.550	30.288	1,868,268
2026-02-12	30.980	31.300	30.360	30.430	30.170	2,110,686
2026-02-11	30.000	31.490	29.990	31.010	30.745	2,424,075
2026-02-10	29.170	30.700	28.830	30.100	29.842	2,609,644
2026-02-09	28.850	29.440	28.560	29.210	28.960	1,113,760
2026-02-06	27.840	29.090	27.800	28.700	28.454	1,511,321
2026-02-05	28.340	28.690	27.880	27.970	27.731	986,282
2026-02-04	28.030	29.050	28.030	28.480	28.236	1,014,120
2026-02-03	28.380	28.690	28.080	28.320	28.078	1,247,082
2026-02-02	29.200	29.350	28.130	28.180	27.939	1,342,960
2026-01-30	28.650	29.520	28.500	29.170	28.920	1,501,149
2026-01-29	29.730	29.950	28.700	28.710	28.464	1,986,364
2026-01-28	28.470	29.500	28.180	29.490	29.238	2,993,599
2026-01-27	28.280	28.640	27.720	28.470	28.226	1,418,898
2026-01-26	28.870	28.980	28.010	28.260	28.018	2,151,067
2026-01-23	28.650	29.200	28.150	29.080	28.831	3,272,664
2026-01-22	28.110	29.200	27.670	28.750	28.504	3,175,080

← NewerPage 3 of 12 · 685 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2500 CNY
2025-04-28	0.5000 CNY
2024-04-24	1.6800 CNY

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