Zhejiang Xinchai Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.300 | 12.530 | 12.220 | 12.510 | 12.048 | 5,497,541 |
| 2021-11-08 | 12.450 | 12.470 | 12.120 | 12.310 | 11.855 | 4,859,225 |
| 2021-11-05 | 12.300 | 12.640 | 12.220 | 12.480 | 12.019 | 7,181,523 |
| 2021-11-04 | 12.440 | 12.440 | 12.150 | 12.310 | 11.855 | 5,904,095 |
| 2021-11-03 | 11.880 | 12.320 | 11.830 | 12.310 | 11.855 | 7,449,116 |
| 2021-11-02 | 12.300 | 12.300 | 11.700 | 11.820 | 11.384 | 5,816,908 |
| 2021-11-01 | 12.130 | 12.360 | 12.030 | 12.200 | 11.750 | 5,488,442 |
| 2021-10-29 | 11.780 | 12.200 | 11.720 | 12.130 | 11.682 | 5,239,661 |
| 2021-10-28 | 12.450 | 12.600 | 11.900 | 11.900 | 11.461 | 7,634,914 |
| 2021-10-27 | 12.240 | 12.600 | 12.100 | 12.600 | 12.135 | 8,092,132 |
| 2021-10-26 | 12.820 | 12.950 | 12.390 | 12.540 | 12.077 | 16,501,195 |
| 2021-10-25 | 14.300 | 14.380 | 13.680 | 13.880 | 13.368 | 10,073,873 |
| 2021-10-22 | 14.200 | 14.670 | 14.030 | 14.530 | 13.993 | 12,170,845 |
| 2021-10-21 | 14.900 | 14.960 | 14.130 | 14.240 | 13.714 | 14,431,488 |
| 2021-10-20 | 15.230 | 15.480 | 14.780 | 14.980 | 14.427 | 14,678,638 |
| 2021-10-19 | 14.500 | 15.800 | 14.260 | 15.550 | 14.976 | 20,888,695 |
| 2021-10-18 | 14.460 | 15.090 | 14.050 | 14.610 | 14.071 | 11,655,848 |
| 2021-10-15 | 15.250 | 15.580 | 14.530 | 14.630 | 14.090 | 16,265,500 |
| 2021-10-14 | 14.060 | 15.880 | 13.650 | 15.650 | 15.072 | 21,662,042 |
← NewerPage 21 of 21 · 1,219 trading days
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.