Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.480	9.540	9.390	9.480	9.251	1,554,500
2023-10-31	9.440	9.600	9.350	9.480	9.251	2,822,926
2023-10-30	9.440	9.670	9.400	9.420	9.192	2,308,500
2023-10-27	9.370	9.550	9.280	9.540	9.310	2,822,859
2023-10-26	9.370	9.460	9.260	9.350	9.124	1,964,400
2023-10-25	9.040	9.430	9.040	9.390	9.163	2,842,896
2023-10-24	8.600	9.110	8.600	9.040	8.822	2,814,625
2023-10-23	8.870	8.930	8.580	8.600	8.392	1,930,600
2023-10-20	8.910	9.140	8.820	8.840	8.626	1,490,100
2023-10-19	8.880	9.120	8.790	8.870	8.656	1,390,900
2023-10-18	9.120	9.120	8.860	8.910	8.695	1,512,600
2023-10-17	9.140	9.140	9.000	9.100	8.880	1,432,700
2023-10-16	9.200	9.200	9.000	9.110	8.890	1,416,340
2023-10-13	9.380	9.380	9.090	9.130	8.909	1,929,200
2023-10-12	9.350	9.490	9.250	9.380	9.153	2,268,100
2023-10-11	9.460	9.490	9.190	9.340	9.114	1,746,291
2023-10-10	9.490	9.550	9.420	9.450	9.222	2,330,400
2023-10-09	9.550	9.550	9.380	9.460	9.231	2,407,100
2023-09-28	9.480	9.550	9.440	9.490	9.261	1,156,800
2023-09-27	9.470	9.550	9.370	9.470	9.241	1,587,100
2023-09-26	9.400	9.510	9.340	9.470	9.241	1,240,000
2023-09-25	9.450	9.540	9.360	9.420	9.192	1,307,600
2023-09-22	9.200	9.420	9.140	9.410	9.183	1,897,337
2023-09-21	9.300	9.350	9.150	9.200	8.978	1,100,913
2023-09-20	9.350	9.410	9.240	9.290	9.066	1,215,613
2023-09-19	9.470	9.490	9.290	9.330	9.105	1,620,300
2023-09-18	9.260	9.560	9.100	9.400	9.173	2,005,900
2023-09-15	9.320	9.350	9.170	9.230	9.007	1,288,500
2023-09-14	9.400	9.410	9.240	9.260	9.036	1,330,500
2023-09-13	9.450	9.500	9.290	9.390	9.163	1,626,400
2023-09-12	9.550	9.550	9.370	9.440	9.212	1,380,093
2023-09-11	9.650	9.670	9.450	9.510	9.280	2,236,400
2023-09-08	9.440	9.600	9.370	9.570	9.339	2,312,500
2023-09-07	9.570	9.600	9.390	9.400	9.173	1,950,200
2023-09-06	9.500	9.570	9.420	9.530	9.300	1,478,600
2023-09-05	9.550	9.600	9.390	9.500	9.271	1,588,900
2023-09-04	9.480	9.610	9.400	9.550	9.319	2,876,600
2023-09-01	9.570	9.580	9.370	9.470	9.241	1,827,900
2023-08-31	9.580	9.680	9.390	9.480	9.251	2,998,543
2023-08-30	9.400	9.640	9.360	9.490	9.261	3,634,241
2023-08-29	9.040	9.350	8.860	9.340	9.114	4,041,669
2023-08-28	9.390	9.390	8.880	8.940	8.724	2,670,600
2023-08-25	9.010	9.200	8.840	8.880	8.665	1,604,806
2023-08-24	9.060	9.240	8.970	9.090	8.870	1,968,227
2023-08-23	9.200	9.270	9.000	9.160	8.939	1,659,514
2023-08-22	9.240	9.310	8.990	9.150	8.929	2,008,700
2023-08-21	9.160	9.320	9.120	9.220	8.997	1,947,813
2023-08-18	9.030	9.330	8.960	9.170	8.948	3,517,379
2023-08-17	8.650	9.010	8.620	9.010	8.792	2,417,400
2023-08-16	8.820	8.830	8.680	8.720	8.509	1,127,200
2023-08-15	8.830	8.990	8.780	8.820	8.607	1,297,613
2023-08-14	8.660	8.850	8.550	8.840	8.626	2,015,600
2023-08-11	8.730	8.820	8.680	8.680	8.470	1,819,200
2023-08-10	8.700	8.780	8.620	8.770	8.558	1,223,609
2023-08-09	8.730	8.760	8.620	8.630	8.422	1,508,463
2023-08-08	8.770	8.790	8.640	8.720	8.509	1,449,600
2023-08-07	8.860	8.900	8.720	8.750	8.539	995,602
2023-08-04	9.110	9.110	8.790	8.810	8.597	1,883,600
2023-08-03	9.190	9.240	9.000	9.000	8.783	1,835,614
2023-08-02	9.090	9.220	9.020	9.140	8.919	1,992,800

← NewerPage 13 of 21 · 1,213 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.