Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.160	8.350	7.950	8.240	8.041	4,454,400
2024-01-23	8.300	8.540	8.000	8.180	7.982	5,079,300
2024-01-22	8.870	8.940	8.260	8.410	8.207	4,840,776
2024-01-19	8.990	9.080	8.840	8.870	8.656	4,217,414
2024-01-18	9.400	9.480	8.820	9.000	8.783	6,508,114
2024-01-17	9.620	9.690	9.380	9.380	9.153	2,819,300
2024-01-16	9.840	9.840	9.480	9.640	9.407	4,461,200
2024-01-15	9.870	9.870	9.870	9.870	9.632	0
2024-01-12	9.930	10.080	9.850	9.870	9.632	3,435,200
2024-01-11	9.780	10.020	9.780	9.960	9.719	4,896,000
2024-01-10	9.880	10.100	9.750	9.790	9.554	5,246,300
2024-01-09	9.860	10.040	9.690	9.940	9.700	5,819,500
2024-01-08	9.880	9.980	9.720	9.720	9.485	4,881,600
2024-01-05	10.100	10.210	9.850	9.910	9.671	5,820,926
2024-01-04	10.080	10.140	9.900	10.020	9.778	4,832,100
2024-01-03	10.300	10.320	9.920	10.020	9.778	6,388,609
2024-01-02	10.200	10.330	10.160	10.270	10.022	8,499,126
2023-12-29	9.990	10.160	9.840	10.130	9.885	9,706,628
2023-12-28	9.680	9.990	9.610	9.920	9.680	14,041,724
2023-12-27	9.450	9.750	9.380	9.690	9.456	11,452,290
2023-12-26	9.680	9.790	9.370	9.450	9.222	12,971,954
2023-12-25	10.130	10.180	9.680	9.710	9.475	17,966,663
2023-12-22	10.660	10.680	10.040	10.240	9.993	27,431,508
2023-12-21	11.090	11.470	10.660	10.980	10.715	39,716,854
2023-12-20	10.110	12.050	10.050	12.050	11.759	19,260,231
2023-12-19	9.840	10.100	9.740	10.040	9.797	3,754,100
2023-12-18	9.930	10.040	9.780	9.830	9.593	2,240,300
2023-12-15	9.930	10.020	9.880	9.990	9.749	2,564,400
2023-12-14	9.900	10.100	9.800	9.910	9.671	3,616,377
2023-12-13	9.790	10.030	9.650	9.890	9.651	2,888,900
2023-12-12	9.740	9.820	9.610	9.780	9.544	2,305,100
2023-12-11	9.400	9.740	9.340	9.700	9.466	5,147,814
2023-12-08	9.820	9.880	9.440	9.460	9.231	6,637,432
2023-12-07	9.890	10.020	9.680	9.820	9.583	7,845,322
2023-12-06	9.890	10.400	9.830	9.950	9.710	6,444,337
2023-12-05	10.100	10.220	9.860	9.890	9.651	4,737,687
2023-12-04	9.980	10.220	9.920	10.200	9.954	4,542,900
2023-12-01	10.080	10.080	9.810	9.970	9.729	1,739,600
2023-11-30	9.990	10.050	9.820	9.950	9.710	1,446,200
2023-11-29	10.060	10.130	9.940	10.000	9.758	1,701,400
2023-11-28	9.920	10.100	9.850	10.080	9.837	2,119,600
2023-11-27	9.860	10.000	9.800	9.910	9.671	2,056,863
2023-11-24	10.000	10.050	9.790	9.880	9.641	1,381,600
2023-11-23	9.900	10.020	9.810	10.010	9.768	1,628,200
2023-11-22	9.910	10.040	9.850	9.850	9.612	1,788,700
2023-11-21	10.170	10.260	9.880	9.910	9.671	2,398,200
2023-11-20	9.950	10.190	9.920	10.170	9.924	3,842,100
2023-11-17	9.730	9.970	9.630	9.950	9.710	2,958,000
2023-11-16	9.770	9.870	9.660	9.740	9.505	3,576,354
2023-11-15	9.670	9.770	9.590	9.750	9.514	1,845,000
2023-11-14	9.770	9.770	9.560	9.660	9.427	1,703,500
2023-11-13	9.550	9.710	9.520	9.700	9.466	2,280,602
2023-11-10	9.520	9.570	9.420	9.550	9.319	1,192,300
2023-11-09	9.560	9.600	9.440	9.520	9.290	1,616,028
2023-11-08	9.600	9.660	9.520	9.570	9.339	1,790,963
2023-11-07	9.500	9.660	9.420	9.600	9.368	2,440,200
2023-11-06	9.620	9.690	9.470	9.500	9.271	2,228,113
2023-11-03	9.510	9.670	9.400	9.560	9.329	2,601,700
2023-11-02	9.450	9.570	9.440	9.470	9.241	1,504,500
2023-11-01	9.480	9.540	9.390	9.480	9.251	1,554,500

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.