Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.530	12.120	11.420	11.810	11.374	4,131,254
2022-02-08	11.250	11.530	11.230	11.480	11.056	1,953,465
2022-02-07	11.290	11.490	11.150	11.330	10.912	2,321,616
2022-01-28	10.770	11.170	10.650	11.100	10.690	3,245,138
2022-01-27	11.120	11.120	10.510	10.550	10.160	2,332,200
2022-01-26	10.960	11.150	10.940	11.060	10.652	1,549,939
2022-01-25	11.390	11.470	10.910	10.960	10.555	2,879,552
2022-01-24	11.420	11.590	11.300	11.490	11.066	2,943,505
2022-01-21	11.820	11.980	11.600	11.650	11.220	1,939,691
2022-01-20	12.310	12.310	11.830	11.870	11.432	3,252,807
2022-01-19	12.360	12.380	12.180	12.340	11.884	2,202,300
2022-01-18	12.790	12.840	12.210	12.310	11.855	5,140,551
2022-01-17	12.690	12.880	12.620	12.830	12.356	2,036,479
2022-01-14	12.860	12.960	12.580	12.690	12.221	2,874,300
2022-01-13	12.940	13.090	12.830	12.860	12.385	2,283,700
2022-01-12	12.850	13.060	12.770	13.000	12.520	3,176,160
2022-01-11	12.960	13.060	12.720	12.820	12.347	3,161,336
2022-01-10	12.660	12.920	12.400	12.900	12.424	3,588,500
2022-01-07	13.380	13.550	12.580	12.620	12.154	7,484,974
2022-01-06	13.360	13.610	13.200	13.420	12.924	6,514,944
2022-01-05	13.370	13.990	12.920	13.650	13.146	8,611,748
2022-01-04	12.920	13.450	12.810	13.390	12.896	6,403,182
2021-12-31	12.880	12.970	12.760	12.810	12.337	3,044,648
2021-12-30	13.140	13.260	12.780	12.800	12.327	5,380,923
2021-12-29	13.050	13.180	12.780	13.110	12.626	3,615,270
2021-12-28	13.300	13.600	12.900	13.040	12.559	5,636,633
2021-12-27	13.420	13.420	12.580	12.970	12.491	9,434,788
2021-12-24	14.000	14.230	13.530	13.530	13.030	7,765,502
2021-12-23	14.210	14.470	14.010	14.180	13.656	10,634,900
2021-12-22	13.700	14.350	13.690	14.040	13.522	9,433,034
2021-12-21	13.630	13.860	13.500	13.800	13.290	5,437,275
2021-12-20	13.740	14.050	13.550	13.710	13.204	6,975,925
2021-12-17	14.000	14.300	13.690	13.740	13.233	8,288,639
2021-12-16	13.580	14.050	13.510	14.010	13.493	8,870,179
2021-12-15	13.410	13.800	13.310	13.600	13.098	8,008,113
2021-12-14	13.030	13.450	12.850	13.450	12.953	7,590,970
2021-12-13	12.950	13.270	12.920	13.040	12.559	5,214,940
2021-12-10	12.880	13.050	12.810	13.000	12.520	3,615,820
2021-12-09	12.800	13.090	12.630	12.900	12.424	4,440,484
2021-12-08	12.740	12.940	12.630	12.820	12.347	3,556,759
2021-12-07	12.700	12.850	12.510	12.740	12.270	4,155,738
2021-12-06	13.650	13.770	12.620	12.690	12.221	10,876,567
2021-12-03	14.230	14.340	13.470	13.810	13.300	10,432,355
2021-12-02	13.830	14.950	13.830	14.430	13.897	15,184,537
2021-12-01	13.680	14.600	13.540	14.050	13.531	9,888,490
2021-11-30	13.820	14.100	13.300	13.630	13.127	6,657,649
2021-11-29	13.140	14.000	13.000	13.850	13.339	7,246,041
2021-11-26	13.770	13.990	13.500	13.510	13.011	6,080,600
2021-11-25	13.840	13.900	13.620	13.770	13.262	6,438,383
2021-11-24	13.260	14.100	13.120	14.030	13.512	13,443,052
2021-11-23	13.360	13.550	13.260	13.340	12.847	5,322,452
2021-11-22	13.490	13.600	13.260	13.340	12.847	5,960,158
2021-11-19	13.290	13.680	13.160	13.480	12.982	6,864,425
2021-11-18	13.450	13.860	13.210	13.410	12.915	8,962,153
2021-11-17	12.770	13.500	12.750	13.370	12.876	9,474,383
2021-11-16	13.310	13.410	12.800	12.810	12.337	8,532,625
2021-11-15	13.180	13.480	13.070	13.420	12.924	8,825,860
2021-11-12	12.790	13.200	12.580	13.190	12.703	9,088,384
2021-11-11	12.800	13.050	12.730	12.920	12.443	7,975,804
2021-11-10	12.600	13.080	12.400	12.960	12.481	10,486,472

← NewerPage 20 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.