Zhejiang Xinchai Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 7.630 | 7.870 | 7.540 | 7.770 | 7.582 | 7,102,828 |
| 2024-04-26 | 7.480 | 8.100 | 7.250 | 7.710 | 7.524 | 10,061,496 |
| 2024-04-25 | 7.120 | 7.560 | 6.970 | 7.560 | 7.377 | 7,032,700 |
| 2024-04-24 | 7.280 | 7.300 | 7.050 | 7.170 | 6.997 | 6,523,200 |
| 2024-04-23 | 6.730 | 7.060 | 6.660 | 6.960 | 6.792 | 5,520,500 |
| 2024-04-22 | 6.780 | 6.900 | 6.490 | 6.640 | 6.480 | 4,572,300 |
| 2024-04-19 | 6.700 | 6.860 | 6.560 | 6.750 | 6.587 | 4,338,500 |
| 2024-04-18 | 6.910 | 7.070 | 6.650 | 6.740 | 6.577 | 5,327,500 |
| 2024-04-17 | 6.300 | 6.910 | 6.250 | 6.910 | 6.743 | 7,863,513 |
| 2024-04-16 | 6.990 | 6.990 | 6.020 | 6.100 | 5.953 | 9,634,103 |
| 2024-04-15 | 7.700 | 7.810 | 6.810 | 7.000 | 6.831 | 10,809,391 |
| 2024-04-12 | 7.900 | 8.240 | 7.750 | 7.810 | 7.621 | 10,000,400 |
| 2024-04-11 | 7.630 | 7.960 | 7.460 | 7.830 | 7.641 | 6,472,200 |
| 2024-04-10 | 7.800 | 8.170 | 7.500 | 7.690 | 7.504 | 5,763,300 |
| 2024-04-09 | 7.560 | 7.780 | 7.560 | 7.740 | 7.553 | 5,201,375 |
| 2024-04-08 | 8.120 | 8.240 | 7.580 | 7.630 | 7.446 | 10,699,400 |
| 2024-04-03 | 7.980 | 8.640 | 7.850 | 8.360 | 8.158 | 9,568,870 |
| 2024-04-02 | 8.050 | 8.180 | 7.960 | 8.040 | 7.846 | 3,587,600 |
| 2024-04-01 | 7.700 | 8.130 | 7.670 | 8.110 | 7.914 | 4,936,527 |
| 2024-03-29 | 7.570 | 7.730 | 7.520 | 7.700 | 7.514 | 1,909,000 |
| 2024-03-28 | 7.250 | 7.670 | 7.210 | 7.580 | 7.397 | 4,244,450 |
| 2024-03-27 | 7.660 | 7.750 | 7.220 | 7.250 | 7.075 | 3,391,620 |
| 2024-03-26 | 7.700 | 7.790 | 7.460 | 7.600 | 7.416 | 5,261,228 |
| 2024-03-25 | 7.790 | 8.040 | 7.740 | 7.750 | 7.563 | 4,771,100 |
| 2024-03-22 | 8.000 | 8.060 | 7.810 | 7.830 | 7.641 | 3,819,820 |
| 2024-03-21 | 8.000 | 8.070 | 7.790 | 8.020 | 7.826 | 4,422,300 |
| 2024-03-20 | 7.870 | 8.030 | 7.840 | 8.000 | 7.807 | 3,420,500 |
| 2024-03-19 | 7.920 | 8.130 | 7.850 | 7.860 | 7.670 | 5,106,200 |
| 2024-03-18 | 7.750 | 7.880 | 7.660 | 7.870 | 7.680 | 3,593,611 |
| 2024-03-15 | 7.490 | 7.720 | 7.450 | 7.690 | 7.504 | 4,603,800 |
| 2024-03-14 | 7.640 | 7.670 | 7.330 | 7.500 | 7.319 | 4,291,028 |
| 2024-03-13 | 7.540 | 7.690 | 7.470 | 7.630 | 7.446 | 4,677,800 |
| 2024-03-12 | 7.410 | 7.550 | 7.300 | 7.530 | 7.348 | 5,368,400 |
| 2024-03-11 | 7.220 | 7.440 | 7.150 | 7.400 | 7.221 | 5,446,621 |
| 2024-03-08 | 7.290 | 7.360 | 7.050 | 7.290 | 7.114 | 6,721,870 |
| 2024-03-07 | 7.070 | 7.580 | 7.050 | 7.380 | 7.202 | 8,983,100 |
| 2024-03-06 | 6.980 | 7.150 | 6.940 | 7.040 | 6.870 | 5,239,672 |
| 2024-03-05 | 7.340 | 7.340 | 6.920 | 6.960 | 6.792 | 7,247,500 |
| 2024-03-04 | 7.060 | 7.440 | 7.010 | 7.370 | 7.192 | 8,488,700 |
| 2024-03-01 | 6.940 | 7.080 | 6.890 | 7.060 | 6.889 | 5,219,305 |
| 2024-02-29 | 6.620 | 6.930 | 6.440 | 6.920 | 6.753 | 8,813,900 |
| 2024-02-28 | 7.530 | 7.660 | 6.640 | 6.700 | 6.538 | 13,033,351 |
| 2024-02-27 | 7.280 | 7.520 | 7.150 | 7.520 | 7.338 | 7,314,600 |
| 2024-02-26 | 7.070 | 7.540 | 7.040 | 7.400 | 7.221 | 8,127,730 |
| 2024-02-23 | 6.650 | 7.130 | 6.570 | 7.050 | 6.880 | 7,384,094 |
| 2024-02-22 | 6.360 | 6.650 | 6.260 | 6.640 | 6.480 | 6,779,031 |
| 2024-02-21 | 6.090 | 6.610 | 6.030 | 6.310 | 6.158 | 8,133,216 |
| 2024-02-20 | 6.010 | 6.190 | 5.860 | 6.160 | 6.011 | 6,674,171 |
| 2024-02-19 | 5.710 | 6.050 | 5.710 | 5.990 | 5.845 | 11,947,220 |
| 2024-02-08 | 5.030 | 5.620 | 4.830 | 5.590 | 5.455 | 14,300,459 |
| 2024-02-07 | 5.630 | 5.660 | 4.890 | 5.000 | 4.879 | 16,216,358 |
| 2024-02-06 | 5.860 | 6.040 | 5.140 | 5.640 | 5.504 | 11,981,836 |
| 2024-02-05 | 6.970 | 6.980 | 5.670 | 6.000 | 5.855 | 9,926,629 |
| 2024-02-02 | 7.500 | 7.810 | 6.840 | 7.040 | 6.870 | 6,184,400 |
| 2024-02-01 | 7.660 | 7.780 | 7.310 | 7.500 | 7.319 | 5,456,800 |
| 2024-01-31 | 8.530 | 8.530 | 7.590 | 7.600 | 7.416 | 6,579,976 |
| 2024-01-30 | 8.380 | 8.400 | 8.020 | 8.040 | 7.846 | 2,612,276 |
| 2024-01-29 | 8.850 | 8.890 | 8.330 | 8.350 | 8.148 | 3,380,600 |
| 2024-01-26 | 8.790 | 9.010 | 8.670 | 8.810 | 8.597 | 3,428,100 |
| 2024-01-25 | 8.260 | 8.670 | 8.140 | 8.660 | 8.451 | 3,860,000 |
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.