Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.230	9.270	9.020	9.080	8.861	2,434,500
2023-07-31	9.290	9.350	9.150	9.230	9.007	3,684,795
2023-07-28	9.150	9.280	9.060	9.280	9.056	2,620,597
2023-07-27	9.200	9.320	9.130	9.150	8.929	1,640,100
2023-07-26	9.240	9.250	9.130	9.240	9.017	1,152,251
2023-07-25	9.230	9.250	9.090	9.240	9.017	1,805,551
2023-07-24	9.120	9.200	8.920	9.150	8.929	1,659,863
2023-07-21	9.120	9.180	8.970	9.010	8.792	1,579,300
2023-07-20	9.270	9.270	9.090	9.120	8.900	1,477,928
2023-07-19	9.230	9.280	9.110	9.220	8.997	1,673,237
2023-07-18	9.080	9.250	9.020	9.210	8.988	2,341,340
2023-07-17	9.130	9.190	8.950	9.080	8.861	2,243,613
2023-07-14	9.110	9.220	9.030	9.050	8.831	2,573,493
2023-07-13	9.130	9.340	9.040	9.080	8.861	4,876,809
2023-07-12	9.400	9.490	9.030	9.060	8.841	7,763,051
2023-07-11	9.300	9.890	9.160	9.520	9.290	10,007,470
2023-07-10	9.180	9.400	9.010	9.100	8.880	4,622,489
2023-07-07	9.040	9.140	8.870	9.000	8.783	1,876,400
2023-07-06	9.050	9.070	8.870	9.000	8.783	1,673,023
2023-07-05	9.060	9.090	8.890	8.960	8.744	2,233,900
2023-07-04	8.870	9.090	8.870	8.980	8.763	3,440,900
2023-07-03	8.950	9.100	8.870	8.890	8.675	3,352,927
2023-06-30	8.780	9.050	8.780	8.950	8.734	4,456,862
2023-06-29	8.570	8.850	8.510	8.820	8.607	5,602,200
2023-06-28	8.350	8.670	8.320	8.580	8.373	4,714,302
2023-06-27	8.150	8.450	8.120	8.430	8.226	2,779,569
2023-06-26	8.160	8.310	8.090	8.120	7.924	2,115,200
2023-06-21	8.290	8.390	8.200	8.210	8.012	2,153,139
2023-06-20	8.380	8.380	8.160	8.270	8.070	2,779,361
2023-06-19	8.360	8.490	8.320	8.330	8.129	2,357,899
2023-06-16	8.390	8.480	8.350	8.400	8.197	3,014,200
2023-06-15	8.490	8.540	8.350	8.410	8.207	4,733,874
2023-06-14	8.810	8.840	8.520	8.560	8.353	8,054,069
2023-06-13	8.460	9.290	8.350	8.900	8.685	11,309,334
2023-06-12	8.080	8.350	8.020	8.330	8.109	1,402,498
2023-06-09	8.200	8.270	8.070	8.080	7.866	1,005,024
2023-06-08	8.200	8.290	8.140	8.230	8.012	987,213
2023-06-07	8.240	8.240	8.110	8.180	7.963	716,587
2023-06-06	8.360	8.430	8.160	8.170	7.954	1,132,500
2023-06-05	8.400	8.510	8.300	8.360	8.138	1,544,300
2023-06-02	8.630	8.630	8.330	8.360	8.138	1,872,162
2023-06-01	8.300	8.500	8.290	8.440	8.216	1,938,162
2023-05-31	8.380	8.460	8.290	8.300	8.080	1,233,200
2023-05-30	8.320	8.380	8.260	8.370	8.148	1,621,127
2023-05-29	8.370	8.480	8.270	8.300	8.080	1,826,826
2023-05-26	8.410	8.580	8.260	8.380	8.158	1,661,513
2023-05-25	8.320	8.440	8.240	8.420	8.197	1,663,701
2023-05-24	8.360	8.450	8.250	8.320	8.100	1,330,000
2023-05-23	8.380	8.520	8.220	8.300	8.080	1,445,000
2023-05-22	8.220	8.360	8.150	8.360	8.138	1,410,600
2023-05-19	8.140	8.220	8.120	8.200	7.983	895,058
2023-05-18	8.130	8.200	8.120	8.160	7.944	914,527
2023-05-17	7.990	8.150	7.970	8.150	7.934	1,080,937
2023-05-16	8.050	8.060	7.980	8.020	7.807	619,437
2023-05-15	8.010	8.080	7.950	8.010	7.798	594,939
2023-05-12	8.060	8.090	7.980	8.000	7.788	800,081
2023-05-11	8.120	8.160	8.000	8.060	7.846	988,414
2023-05-10	7.940	8.040	7.880	8.040	7.827	613,528
2023-05-09	8.050	8.050	7.900	7.900	7.691	631,900
2023-05-08	8.050	8.110	7.970	8.040	7.827	680,000

← NewerPage 14 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.