Zhejiang Xinchai Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.030 | 6.450 | 6.030 | 6.330 | 6.204 | 4,212,948 |
| 2024-07-25 | 5.970 | 6.110 | 5.880 | 6.030 | 5.910 | 2,141,751 |
| 2024-07-24 | 6.010 | 6.120 | 5.940 | 5.970 | 5.852 | 2,977,200 |
| 2024-07-23 | 6.260 | 6.340 | 6.060 | 6.070 | 5.950 | 2,432,848 |
| 2024-07-22 | 6.210 | 6.270 | 6.140 | 6.240 | 6.116 | 2,723,600 |
| 2024-07-19 | 6.070 | 6.200 | 6.000 | 6.130 | 6.008 | 2,976,913 |
| 2024-07-18 | 6.110 | 6.150 | 5.900 | 6.070 | 5.950 | 3,738,002 |
| 2024-07-17 | 6.310 | 6.320 | 6.150 | 6.190 | 6.067 | 2,029,300 |
| 2024-07-16 | 6.410 | 6.410 | 6.210 | 6.280 | 6.155 | 2,027,313 |
| 2024-07-15 | 6.580 | 6.580 | 6.270 | 6.330 | 6.204 | 3,047,900 |
| 2024-07-12 | 6.610 | 6.750 | 6.560 | 6.620 | 6.489 | 2,694,614 |
| 2024-07-11 | 6.390 | 6.640 | 6.390 | 6.620 | 6.489 | 3,521,014 |
| 2024-07-10 | 6.390 | 6.430 | 6.250 | 6.280 | 6.155 | 2,280,900 |
| 2024-07-09 | 6.270 | 6.390 | 5.990 | 6.380 | 6.253 | 3,690,638 |
| 2024-07-08 | 6.450 | 6.550 | 6.180 | 6.190 | 6.067 | 2,933,400 |
| 2024-07-05 | 6.330 | 6.490 | 6.220 | 6.440 | 6.312 | 2,581,287 |
| 2024-07-04 | 6.610 | 6.680 | 6.320 | 6.390 | 6.263 | 3,740,600 |
| 2024-07-03 | 6.800 | 6.830 | 6.620 | 6.630 | 6.498 | 5,275,813 |
| 2024-07-02 | 6.650 | 7.110 | 6.650 | 6.910 | 6.773 | 6,578,200 |
| 2024-07-01 | 6.710 | 6.770 | 6.530 | 6.660 | 6.528 | 2,616,552 |
| 2024-06-28 | 6.680 | 6.810 | 6.430 | 6.710 | 6.577 | 2,636,423 |
| 2024-06-27 | 6.760 | 6.860 | 6.640 | 6.660 | 6.528 | 2,703,000 |
| 2024-06-26 | 6.460 | 6.780 | 6.380 | 6.760 | 6.626 | 3,542,200 |
| 2024-06-25 | 6.300 | 6.610 | 6.210 | 6.520 | 6.391 | 2,830,000 |
| 2024-06-24 | 6.650 | 6.650 | 6.270 | 6.320 | 6.195 | 2,916,547 |
| 2024-06-21 | 6.700 | 6.830 | 6.500 | 6.670 | 6.538 | 1,970,500 |
| 2024-06-20 | 6.900 | 6.910 | 6.680 | 6.720 | 6.587 | 2,170,400 |
| 2024-06-19 | 6.880 | 6.950 | 6.800 | 6.900 | 6.763 | 2,037,300 |
| 2024-06-18 | 6.650 | 6.890 | 6.630 | 6.880 | 6.743 | 3,088,900 |
| 2024-06-17 | 6.650 | 6.790 | 6.580 | 6.700 | 6.567 | 3,209,500 |
| 2024-06-14 | 6.840 | 6.840 | 6.600 | 6.740 | 6.606 | 2,197,913 |
| 2024-06-13 | 6.870 | 6.910 | 6.740 | 6.830 | 6.694 | 2,821,300 |
| 2024-06-12 | 6.610 | 6.860 | 6.550 | 6.840 | 6.704 | 3,437,823 |
| 2024-06-11 | 6.670 | 6.670 | 6.340 | 6.600 | 6.469 | 4,018,895 |
| 2024-06-07 | 6.390 | 6.670 | 6.390 | 6.640 | 6.508 | 4,918,852 |
| 2024-06-06 | 6.800 | 6.850 | 6.150 | 6.280 | 6.155 | 5,980,347 |
| 2024-06-05 | 7.080 | 7.100 | 6.810 | 6.830 | 6.665 | 3,441,900 |
| 2024-06-04 | 7.380 | 7.390 | 6.950 | 7.080 | 6.909 | 4,120,100 |
| 2024-06-03 | 7.670 | 7.800 | 7.280 | 7.380 | 7.202 | 2,680,700 |
| 2024-05-31 | 7.510 | 7.740 | 7.470 | 7.670 | 7.485 | 1,882,600 |
| 2024-05-30 | 7.540 | 7.680 | 7.450 | 7.510 | 7.329 | 2,350,200 |
| 2024-05-29 | 7.330 | 7.610 | 7.310 | 7.570 | 7.387 | 3,310,000 |
| 2024-05-28 | 7.590 | 7.620 | 7.360 | 7.410 | 7.231 | 2,981,400 |
| 2024-05-27 | 7.710 | 7.770 | 7.360 | 7.610 | 7.426 | 3,908,010 |
| 2024-05-24 | 7.940 | 7.980 | 7.620 | 7.670 | 7.485 | 2,461,400 |
| 2024-05-23 | 7.870 | 7.920 | 7.670 | 7.690 | 7.504 | 2,648,600 |
| 2024-05-22 | 7.950 | 8.070 | 7.860 | 7.910 | 7.719 | 2,551,300 |
| 2024-05-21 | 7.930 | 7.990 | 7.830 | 7.950 | 7.758 | 2,846,400 |
| 2024-05-20 | 8.020 | 8.050 | 7.880 | 7.930 | 7.738 | 2,136,700 |
| 2024-05-17 | 7.960 | 7.990 | 7.840 | 7.990 | 7.797 | 2,138,813 |
| 2024-05-16 | 7.870 | 8.000 | 7.860 | 7.900 | 7.709 | 2,227,600 |
| 2024-05-15 | 7.920 | 7.990 | 7.820 | 7.870 | 7.680 | 2,064,600 |
| 2024-05-14 | 7.790 | 7.990 | 7.790 | 7.920 | 7.729 | 2,121,000 |
| 2024-05-13 | 7.900 | 7.940 | 7.670 | 7.790 | 7.602 | 3,247,910 |
| 2024-05-10 | 8.130 | 8.160 | 7.900 | 8.010 | 7.817 | 3,210,013 |
| 2024-05-09 | 8.020 | 8.140 | 7.900 | 8.100 | 7.904 | 3,509,003 |
| 2024-05-08 | 8.150 | 8.220 | 7.880 | 7.910 | 7.719 | 3,885,600 |
| 2024-05-07 | 8.010 | 8.180 | 7.980 | 8.110 | 7.914 | 3,711,141 |
| 2024-05-06 | 8.090 | 8.090 | 7.910 | 8.050 | 7.856 | 4,357,113 |
| 2024-04-30 | 7.700 | 7.960 | 7.700 | 7.890 | 7.699 | 5,226,395 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 0.1300 CNY |
| 2025-06-18 | 0.1000 CNY |
| 2024-06-06 | 0.0300 CNY |
| 2023-06-13 | 0.0200 CNY |
| 2022-06-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.