Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.340	8.440	8.330	8.350	8.129	1,005,650
2023-02-03	8.400	8.440	8.260	8.330	8.109	1,120,409
2023-02-02	8.380	8.460	8.350	8.390	8.168	1,063,801
2023-02-01	8.250	8.410	8.250	8.400	8.177	1,709,213
2023-01-31	8.310	8.310	8.210	8.260	8.041	930,053
2023-01-30	8.260	8.320	8.230	8.270	8.051	1,110,351
2023-01-20	8.170	8.250	8.130	8.160	7.944	964,000
2023-01-19	8.040	8.180	8.020	8.160	7.944	1,204,200
2023-01-18	8.040	8.090	7.950	8.030	7.817	1,665,844
2023-01-17	7.830	8.040	7.740	7.980	7.769	2,217,100
2023-01-16	7.580	7.850	7.580	7.830	7.623	1,871,441
2023-01-13	7.580	7.600	7.500	7.560	7.360	839,146
2023-01-12	7.530	7.610	7.490	7.570	7.369	953,160
2023-01-11	7.650	7.690	7.470	7.490	7.292	1,226,941
2023-01-10	7.750	7.750	7.630	7.640	7.438	640,539
2023-01-09	7.710	7.750	7.660	7.710	7.506	841,441
2023-01-06	7.710	7.760	7.640	7.650	7.447	1,263,854
2023-01-05	7.650	7.710	7.630	7.710	7.506	1,161,813
2023-01-04	7.690	7.740	7.620	7.670	7.467	1,258,400
2023-01-03	7.510	7.680	7.510	7.670	7.467	1,207,400
2022-12-30	7.410	7.530	7.370	7.510	7.311	1,089,065
2022-12-29	7.510	7.530	7.350	7.370	7.175	1,798,113
2022-12-28	7.700	7.780	7.490	7.500	7.301	2,766,711
2022-12-27	8.100	8.200	7.590	7.670	7.467	5,655,111
2022-12-26	8.260	8.540	8.090	8.170	7.954	6,512,984
2022-12-23	8.550	8.550	8.010	8.170	7.954	2,259,484
2022-12-22	8.680	8.770	8.380	8.570	8.343	2,670,711
2022-12-21	8.700	8.720	8.510	8.700	8.469	2,726,519
2022-12-20	8.260	8.740	8.200	8.730	8.499	4,898,440
2022-12-19	8.430	8.470	8.240	8.280	8.061	1,200,449
2022-12-16	8.490	8.640	8.360	8.410	8.187	1,561,128
2022-12-15	8.260	8.520	8.230	8.490	8.265	1,987,798
2022-12-14	8.250	8.350	8.210	8.300	8.080	1,150,800
2022-12-13	8.280	8.310	8.180	8.230	8.012	1,059,538
2022-12-12	8.290	8.370	8.200	8.310	8.090	964,224
2022-12-09	8.470	8.470	8.270	8.280	8.061	1,580,779
2022-12-08	8.590	8.590	8.420	8.430	8.207	1,589,500
2022-12-07	8.450	8.830	8.360	8.590	8.362	2,741,570
2022-12-06	8.620	8.630	8.370	8.420	8.197	2,333,770
2022-12-05	8.680	8.720	8.590	8.620	8.392	1,709,613
2022-12-02	8.540	8.650	8.510	8.620	8.392	2,123,233
2022-12-01	8.630	8.690	8.540	8.560	8.333	3,120,387
2022-11-30	8.600	8.730	8.510	8.630	8.401	2,460,195
2022-11-29	8.560	8.680	8.530	8.640	8.411	2,608,777
2022-11-28	8.450	8.660	8.430	8.600	8.372	2,156,761
2022-11-25	8.570	8.580	8.410	8.560	8.333	2,553,547
2022-11-24	8.790	8.820	8.550	8.570	8.343	3,274,196
2022-11-23	8.950	8.950	8.610	8.750	8.518	3,515,842
2022-11-22	9.180	9.270	8.830	8.990	8.752	6,678,833
2022-11-21	8.640	9.480	8.640	9.300	9.054	10,640,336
2022-11-18	8.760	9.140	8.670	8.780	8.547	7,261,275
2022-11-17	8.560	9.210	8.430	8.900	8.664	11,644,264
2022-11-16	8.250	8.770	8.170	8.740	8.508	9,279,682
2022-11-15	8.120	8.210	8.060	8.210	7.992	1,260,431
2022-11-14	8.060	8.190	8.040	8.100	7.885	1,233,200
2022-11-11	8.170	8.250	8.070	8.070	7.856	1,635,517
2022-11-10	8.130	8.230	8.080	8.110	7.895	1,150,909
2022-11-09	8.130	8.240	8.100	8.190	7.973	1,272,785
2022-11-08	8.180	8.340	8.060	8.190	7.973	1,662,100
2022-11-07	8.190	8.220	8.090	8.140	7.924	1,934,622

← NewerPage 16 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.