Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.850	9.010	8.790	9.000	8.762	1,308,828
2022-08-03	8.810	9.130	8.810	8.820	8.586	2,117,542
2022-08-02	9.240	9.240	8.700	8.850	8.615	2,150,855
2022-08-01	9.180	9.210	9.080	9.180	8.937	1,198,514
2022-07-29	9.300	9.320	9.100	9.160	8.917	1,466,361
2022-07-28	9.180	9.320	9.160	9.230	8.985	2,341,648
2022-07-27	9.050	9.230	9.050	9.130	8.888	1,399,486
2022-07-26	9.110	9.120	8.860	9.110	8.869	1,296,155
2022-07-25	9.180	9.270	9.000	9.010	8.771	1,254,091
2022-07-22	9.150	9.300	9.080	9.180	8.937	1,815,895
2022-07-21	9.060	9.220	8.990	9.100	8.859	2,109,724
2022-07-20	9.050	9.090	8.980	9.090	8.849	1,168,128
2022-07-19	9.090	9.160	8.910	9.050	8.810	1,215,913
2022-07-18	8.700	9.090	8.670	9.010	8.771	2,145,518
2022-07-15	8.920	9.070	8.680	8.720	8.489	2,288,785
2022-07-14	8.660	9.220	8.620	8.960	8.723	3,448,065
2022-07-13	8.500	8.680	8.410	8.620	8.392	935,517
2022-07-12	8.710	8.710	8.440	8.440	8.216	1,232,261
2022-07-11	8.780	8.800	8.620	8.670	8.440	953,148
2022-07-08	8.690	8.920	8.670	8.780	8.547	1,415,830
2022-07-07	8.660	8.760	8.610	8.690	8.460	1,027,207
2022-07-06	8.710	8.730	8.540	8.650	8.421	940,704
2022-07-05	9.000	9.030	8.580	8.710	8.479	3,089,418
2022-07-04	9.170	9.170	8.950	8.990	8.752	1,826,017
2022-07-01	9.230	9.370	9.150	9.170	8.927	1,373,247
2022-06-30	9.260	9.420	9.180	9.300	9.054	2,310,082
2022-06-29	9.540	9.550	9.230	9.260	9.015	2,226,024
2022-06-28	9.330	9.530	9.210	9.510	9.258	2,364,184
2022-06-27	9.220	9.330	9.210	9.330	9.083	1,358,691
2022-06-24	9.300	9.370	9.220	9.240	8.995	1,807,293
2022-06-23	9.090	9.350	9.090	9.340	8.995	1,835,230
2022-06-22	9.310	9.340	9.080	9.080	8.745	1,643,531
2022-06-21	9.430	9.430	9.200	9.300	8.957	1,347,065
2022-06-20	9.220	9.390	9.170	9.370	9.024	1,712,013
2022-06-17	9.240	9.310	9.030	9.220	8.880	1,221,500
2022-06-16	9.270	9.310	9.150	9.180	8.841	1,389,265
2022-06-15	9.440	9.470	9.260	9.260	8.918	2,451,811
2022-06-14	9.330	9.600	9.160	9.450	9.101	2,660,567
2022-06-13	9.320	9.410	9.230	9.370	9.024	1,220,594
2022-06-10	9.270	9.390	9.170	9.320	8.976	1,128,928
2022-06-09	9.530	9.540	9.190	9.250	8.908	1,602,424
2022-06-08	9.570	9.660	9.320	9.530	9.178	1,745,617
2022-06-07	9.690	9.800	9.470	9.540	9.188	1,988,911
2022-06-06	9.580	9.820	9.530	9.690	9.332	2,427,483
2022-06-02	9.400	9.610	9.310	9.580	9.226	3,013,174
2022-06-01	9.400	9.480	9.330	9.410	9.063	1,736,400
2022-05-31	9.390	9.650	9.350	9.410	9.063	3,017,287
2022-05-30	9.330	9.710	9.210	9.500	9.149	4,877,793
2022-05-27	9.240	9.950	9.150	9.410	9.063	5,666,137
2022-05-26	9.200	9.500	8.880	9.240	8.899	3,515,853
2022-05-25	8.910	9.210	8.860	9.170	8.831	1,735,322
2022-05-24	9.450	9.620	8.900	8.900	8.571	2,107,506
2022-05-23	9.160	9.490	9.160	9.430	9.082	2,169,676
2022-05-20	9.130	9.330	9.130	9.210	8.870	1,953,719
2022-05-19	8.900	9.170	8.830	9.150	8.812	1,767,208
2022-05-18	8.790	9.150	8.710	9.080	8.745	3,243,377
2022-05-17	9.500	9.600	8.850	8.890	8.562	4,282,400
2022-05-16	8.900	9.070	8.860	9.070	8.735	1,438,541
2022-05-13	8.800	8.930	8.750	8.900	8.571	1,324,300
2022-05-12	8.560	8.880	8.560	8.810	8.485	1,068,716

← NewerPage 18 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.