Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.080	8.270	8.000	8.200	7.983	1,984,882
2022-11-03	8.080	8.260	7.980	8.060	7.846	855,570
2022-11-02	7.920	8.110	7.860	8.090	7.876	1,609,573
2022-11-01	7.710	7.890	7.700	7.880	7.671	654,466
2022-10-31	7.710	7.800	7.610	7.710	7.506	649,644
2022-10-28	7.920	7.920	7.500	7.570	7.369	949,085
2022-10-27	8.020	8.080	7.890	7.910	7.700	912,645
2022-10-26	7.850	8.030	7.800	7.980	7.769	1,169,628
2022-10-25	7.820	7.900	7.650	7.880	7.671	905,400
2022-10-24	7.920	8.040	7.790	7.820	7.613	688,627
2022-10-21	7.950	8.020	7.890	7.940	7.730	483,296
2022-10-20	8.070	8.070	7.920	7.920	7.710	774,027
2022-10-19	8.060	8.150	7.990	8.000	7.788	1,189,400
2022-10-18	8.110	8.120	8.010	8.060	7.846	1,824,736
2022-10-17	7.920	8.380	7.870	8.180	7.963	2,653,937
2022-10-14	7.740	7.890	7.740	7.880	7.671	1,422,924
2022-10-13	7.550	7.950	7.540	7.790	7.584	1,825,372
2022-10-12	7.360	7.600	7.310	7.600	7.399	1,125,654
2022-10-11	7.400	7.400	7.200	7.360	7.165	865,937
2022-10-10	7.500	7.560	7.340	7.370	7.175	669,015
2022-09-30	7.550	7.590	7.450	7.470	7.272	853,676
2022-09-29	7.750	7.790	7.500	7.550	7.350	1,045,775
2022-09-28	7.860	7.890	7.680	7.690	7.486	662,700
2022-09-27	7.670	7.900	7.670	7.860	7.652	800,642
2022-09-26	7.870	7.870	7.620	7.660	7.457	694,904
2022-09-23	8.040	8.070	7.740	7.870	7.661	862,746
2022-09-22	7.940	8.110	7.930	8.040	7.827	639,424
2022-09-21	7.910	8.080	7.780	8.050	7.837	934,424
2022-09-20	7.920	8.000	7.900	7.940	7.730	878,508
2022-09-19	7.960	7.970	7.770	7.850	7.642	936,845
2022-09-16	8.340	8.360	7.930	7.960	7.749	1,179,614
2022-09-15	8.630	8.670	8.180	8.320	8.100	1,484,500
2022-09-14	8.600	8.630	8.450	8.610	8.382	1,149,002
2022-09-13	8.570	8.710	8.570	8.680	8.450	904,588
2022-09-09	8.700	8.700	8.550	8.560	8.333	893,127
2022-09-08	8.800	8.820	8.650	8.660	8.431	1,101,531
2022-09-07	8.790	8.820	8.730	8.770	8.538	761,713
2022-09-06	8.780	8.840	8.690	8.800	8.567	1,067,755
2022-09-05	8.660	8.770	8.580	8.770	8.538	1,122,505
2022-09-02	8.520	8.660	8.520	8.650	8.421	680,306
2022-09-01	8.540	8.690	8.520	8.530	8.304	808,301
2022-08-31	8.900	8.910	8.540	8.560	8.333	1,610,031
2022-08-30	8.800	8.960	8.800	8.900	8.664	1,266,036
2022-08-29	8.650	8.880	8.600	8.860	8.625	1,147,976
2022-08-26	8.950	8.990	8.750	8.780	8.547	1,351,813
2022-08-25	9.190	9.190	8.800	8.910	8.674	1,634,903
2022-08-24	9.540	9.550	9.060	9.100	8.859	2,352,837
2022-08-23	9.530	9.560	9.350	9.490	9.239	1,536,165
2022-08-22	9.570	9.690	9.460	9.490	9.239	2,605,121
2022-08-19	9.880	9.980	9.650	9.660	9.404	4,904,038
2022-08-18	9.880	10.330	9.640	9.980	9.716	6,722,141
2022-08-17	9.710	10.170	9.640	9.900	9.638	6,976,152
2022-08-16	9.760	9.790	9.520	9.600	9.346	3,641,904
2022-08-15	9.320	9.900	9.210	9.650	9.394	5,315,043
2022-08-12	9.410	9.490	9.310	9.320	9.073	1,973,401
2022-08-11	9.320	9.410	9.260	9.380	9.131	1,979,472
2022-08-10	9.250	9.310	9.170	9.280	9.034	2,031,257
2022-08-09	9.240	9.320	9.130	9.230	8.985	2,573,198
2022-08-08	9.040	9.400	9.000	9.240	8.995	2,556,143
2022-08-05	9.040	9.060	8.950	9.040	8.800	1,458,100

← NewerPage 17 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.