Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.040	8.060	7.950	8.010	7.798	701,100
2023-05-04	7.840	8.080	7.840	8.040	7.827	1,338,500
2023-04-28	7.800	7.930	7.800	7.920	7.710	1,083,200
2023-04-27	7.600	7.830	7.590	7.770	7.564	1,169,437
2023-04-26	7.530	7.670	7.470	7.630	7.428	768,386
2023-04-25	7.650	7.670	7.350	7.500	7.301	802,071
2023-04-24	7.550	7.690	7.430	7.660	7.457	973,920
2023-04-21	7.770	7.830	7.590	7.610	7.408	840,000
2023-04-20	7.910	7.910	7.730	7.810	7.603	800,062
2023-04-19	7.870	7.970	7.850	7.890	7.681	734,200
2023-04-18	8.030	8.030	7.890	7.900	7.691	951,100
2023-04-17	8.060	8.080	8.000	8.030	7.817	766,400
2023-04-14	8.020	8.090	7.970	8.050	7.837	905,300
2023-04-13	8.170	8.170	7.980	8.020	7.807	1,259,260
2023-04-12	8.090	8.270	8.050	8.130	7.915	1,659,000
2023-04-11	8.000	8.150	7.880	8.140	7.924	1,351,600
2023-04-10	8.100	8.180	8.000	8.000	7.788	958,300
2023-04-07	7.930	8.090	7.930	8.080	7.866	860,513
2023-04-06	8.020	8.060	7.900	7.970	7.759	944,843
2023-04-04	8.200	8.200	7.980	8.020	7.807	1,346,300
2023-04-03	8.140	8.220	8.110	8.150	7.934	1,020,494
2023-03-31	8.210	8.210	8.110	8.120	7.905	783,578
2023-03-30	8.200	8.250	7.980	8.100	7.885	2,110,865
2023-03-29	8.360	8.420	8.220	8.220	8.002	1,446,200
2023-03-28	8.400	8.440	8.310	8.410	8.187	1,469,259
2023-03-27	8.450	8.470	8.310	8.400	8.177	1,761,400
2023-03-24	8.610	8.620	8.420	8.460	8.236	2,567,900
2023-03-23	8.700	8.700	8.480	8.590	8.362	3,079,013
2023-03-22	8.800	8.850	8.650	8.730	8.499	3,451,905
2023-03-21	8.780	8.830	8.660	8.820	8.586	3,781,844
2023-03-20	8.850	8.880	8.680	8.780	8.547	5,315,100
2023-03-17	8.650	9.050	8.570	8.910	8.674	7,329,490
2023-03-16	8.500	9.150	8.410	8.790	8.557	8,363,895
2023-03-15	8.400	8.520	8.360	8.480	8.255	1,236,400
2023-03-14	8.480	8.520	8.200	8.340	8.119	1,282,593
2023-03-13	8.530	8.650	8.400	8.490	8.265	1,167,500
2023-03-10	8.600	8.720	8.520	8.550	8.323	1,491,100
2023-03-09	8.470	8.630	8.430	8.620	8.392	1,444,393
2023-03-08	8.370	8.480	8.320	8.470	8.246	716,700
2023-03-07	8.590	8.620	8.310	8.310	8.090	1,119,839
2023-03-06	8.540	8.690	8.430	8.530	8.304	1,066,414
2023-03-03	8.660	8.700	8.520	8.570	8.343	1,178,705
2023-03-02	8.790	8.810	8.630	8.650	8.421	1,303,938
2023-03-01	8.540	8.830	8.510	8.810	8.577	2,809,832
2023-02-28	8.500	8.580	8.400	8.540	8.314	963,400
2023-02-27	8.610	8.650	8.410	8.440	8.216	886,200
2023-02-24	8.640	8.680	8.480	8.600	8.372	1,043,592
2023-02-23	8.670	8.690	8.580	8.640	8.411	1,073,027
2023-02-22	8.600	8.660	8.540	8.600	8.372	806,563
2023-02-21	8.670	8.680	8.510	8.660	8.431	1,014,870
2023-02-20	8.560	8.660	8.410	8.620	8.392	1,585,020
2023-02-17	8.510	8.620	8.430	8.500	8.275	1,339,226
2023-02-16	8.730	8.860	8.390	8.450	8.226	2,392,113
2023-02-15	8.750	8.800	8.690	8.770	8.538	1,723,026
2023-02-14	8.720	8.950	8.710	8.760	8.528	3,093,717
2023-02-13	8.540	8.880	8.530	8.720	8.489	2,632,393
2023-02-10	8.520	8.580	8.490	8.510	8.284	1,006,600
2023-02-09	8.400	8.530	8.340	8.520	8.294	1,319,100
2023-02-08	8.420	8.450	8.360	8.410	8.187	628,213
2023-02-07	8.350	8.440	8.340	8.420	8.197	859,474

← NewerPage 15 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.