Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.720	8.980	8.670	8.670	8.350	1,671,893
2022-05-10	8.460	8.790	8.410	8.780	8.456	1,566,543
2022-05-09	8.550	8.680	8.450	8.580	8.263	1,189,409
2022-05-06	8.220	8.520	8.200	8.400	8.090	1,268,413
2022-05-05	8.270	8.570	8.180	8.450	8.138	1,366,229
2022-04-29	7.920	8.350	7.830	8.270	7.965	2,065,751
2022-04-28	8.080	8.150	7.760	7.820	7.531	1,882,256
2022-04-27	7.900	8.170	7.530	8.140	7.839	3,131,577
2022-04-26	8.620	8.640	8.010	8.050	7.753	1,862,511
2022-04-25	9.370	9.370	8.500	8.510	8.196	2,316,235
2022-04-22	9.360	9.520	9.190	9.400	9.053	1,209,176
2022-04-21	9.810	9.900	9.320	9.350	9.005	1,727,486
2022-04-20	9.800	10.060	9.770	9.900	9.534	1,753,041
2022-04-19	9.500	9.880	9.500	9.840	9.477	1,263,985
2022-04-18	9.510	9.770	9.300	9.680	9.323	1,386,789
2022-04-15	10.000	10.000	9.480	9.520	9.169	2,631,359
2022-04-14	9.950	10.080	9.950	10.000	9.631	1,424,698
2022-04-13	10.190	10.190	9.950	9.950	9.583	1,752,425
2022-04-12	9.950	10.200	9.890	10.200	9.823	1,955,928
2022-04-11	10.220	10.370	9.880	10.030	9.660	3,369,748
2022-04-08	10.800	10.850	10.190	10.380	9.997	4,519,859
2022-04-07	11.060	11.090	10.660	10.680	10.286	4,634,621
2022-04-06	10.800	11.220	10.540	11.140	10.729	8,461,377
2022-04-01	10.930	12.590	10.880	11.480	11.056	12,415,984
2022-03-31	10.730	11.120	10.680	10.830	10.430	2,824,603
2022-03-30	10.690	10.770	10.560	10.760	10.363	2,375,851
2022-03-29	10.860	10.970	10.600	10.690	10.295	2,433,879
2022-03-28	10.900	11.010	10.660	10.860	10.459	1,136,914
2022-03-25	10.900	11.120	10.900	10.980	10.575	1,381,513
2022-03-24	11.190	11.190	10.880	10.900	10.498	1,536,418
2022-03-23	11.230	11.350	11.080	11.100	10.690	1,686,152
2022-03-22	11.250	11.410	11.200	11.230	10.815	1,731,986
2022-03-21	11.250	11.480	11.150	11.360	10.941	2,689,724
2022-03-18	10.800	11.120	10.700	11.070	10.661	1,953,928
2022-03-17	10.740	10.970	10.620	10.800	10.401	2,183,792
2022-03-16	10.500	10.750	10.160	10.630	10.238	2,512,889
2022-03-15	10.970	11.080	10.310	10.320	9.939	2,619,534
2022-03-14	11.330	11.370	11.010	11.010	10.603	1,859,158
2022-03-11	11.330	11.450	11.100	11.420	10.998	2,461,001
2022-03-10	11.200	11.640	11.190	11.390	10.969	3,933,220
2022-03-09	11.190	11.330	10.460	10.960	10.555	3,502,778
2022-03-08	11.850	11.900	11.110	11.160	10.748	3,649,045
2022-03-07	11.990	12.190	11.740	11.840	11.403	4,297,540
2022-03-04	12.040	12.440	11.940	12.080	11.634	5,868,122
2022-03-03	12.060	12.150	11.830	12.120	11.672	3,242,057
2022-03-02	11.800	12.040	11.750	12.010	11.567	2,931,535
2022-03-01	11.900	11.960	11.760	11.830	11.393	2,610,136
2022-02-28	11.970	12.000	11.560	11.840	11.403	3,460,989
2022-02-25	11.880	12.370	11.820	11.870	11.432	5,278,854
2022-02-24	12.010	12.460	11.600	11.800	11.364	9,083,216
2022-02-23	13.150	13.400	12.320	12.360	11.904	11,872,677
2022-02-22	12.520	12.820	12.330	12.690	12.221	7,395,373
2022-02-21	12.150	12.960	12.140	12.700	12.231	9,151,492
2022-02-18	12.160	12.560	11.870	12.320	11.865	7,494,560
2022-02-17	12.450	12.890	11.900	12.430	11.971	9,949,864
2022-02-16	11.830	12.570	11.720	12.460	12.000	8,428,529
2022-02-15	11.790	12.030	11.520	11.810	11.374	2,959,633
2022-02-14	11.810	12.120	11.710	11.730	11.297	3,633,795
2022-02-11	12.200	12.220	11.710	11.810	11.374	4,435,124
2022-02-10	11.800	12.230	11.570	12.190	11.740	4,923,663

← NewerPage 19 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.