Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.150	13.240	13.000	13.100	12.946	4,075,761
2026-01-19	12.870	13.100	12.810	13.070	12.917	3,577,800
2026-01-16	12.870	12.960	12.750	12.890	12.739	2,930,480
2026-01-15	12.790	12.910	12.710	12.880	12.729	2,982,300
2026-01-14	12.710	12.950	12.600	12.790	12.640	4,350,200
2026-01-13	12.930	12.940	12.640	12.700	12.551	3,330,500
2026-01-12	12.730	12.810	12.570	12.800	12.650	3,439,800
2026-01-09	12.570	12.850	12.510	12.730	12.581	3,074,513
2026-01-08	12.310	12.680	12.300	12.570	12.423	3,080,500
2026-01-07	12.380	12.430	12.190	12.360	12.215	2,267,500
2026-01-06	12.280	12.530	12.280	12.380	12.235	3,002,351
2026-01-05	12.030	12.330	12.030	12.310	12.166	3,726,900
2025-12-31	12.190	12.250	11.900	12.030	11.889	2,822,347
2025-12-30	12.150	12.270	12.040	12.190	12.047	1,731,300
2025-12-29	12.160	12.240	12.000	12.150	12.008	2,530,790
2025-12-26	12.400	12.440	12.130	12.140	11.998	2,861,700
2025-12-25	12.330	12.390	12.280	12.350	12.205	2,025,900
2025-12-24	12.270	12.360	12.130	12.290	12.146	2,275,336
2025-12-23	12.290	12.320	12.190	12.200	12.057	1,700,200
2025-12-22	12.210	12.400	12.210	12.320	12.176	2,743,494
2025-12-19	12.030	12.230	12.030	12.210	12.067	1,710,843
2025-12-18	11.980	12.220	11.900	12.040	11.899	1,887,776
2025-12-17	11.910	12.050	11.700	12.000	11.859	3,175,400
2025-12-16	12.210	12.280	11.920	11.950	11.810	2,795,900
2025-12-15	12.280	12.390	12.220	12.280	12.136	1,832,690
2025-12-12	12.410	12.580	12.280	12.280	12.136	2,253,608
2025-12-11	12.750	12.800	12.340	12.340	12.195	2,460,400
2025-12-10	12.760	12.930	12.660	12.730	12.581	2,096,200
2025-12-09	12.930	13.150	12.810	12.810	12.660	1,861,200
2025-12-08	12.890	12.930	12.730	12.890	12.739	2,057,900
2025-12-05	12.450	12.860	12.440	12.830	12.680	2,291,300
2025-12-04	12.550	12.670	12.420	12.510	12.363	2,248,600
2025-12-03	12.850	12.850	12.570	12.650	12.502	1,565,500
2025-12-02	12.890	12.920	12.680	12.790	12.640	1,932,587
2025-12-01	12.790	13.070	12.730	12.890	12.739	2,803,600
2025-11-28	12.520	12.860	12.410	12.840	12.690	3,313,619
2025-11-27	12.310	12.640	12.270	12.540	12.393	3,018,200
2025-11-26	12.560	12.730	12.310	12.330	12.186	2,978,700
2025-11-25	12.650	12.760	12.480	12.560	12.413	2,664,309
2025-11-24	12.430	12.560	12.290	12.510	12.363	3,110,900
2025-11-21	12.760	12.990	12.260	12.270	12.126	4,570,200
2025-11-20	12.960	13.110	12.790	12.860	12.709	2,608,600
2025-11-19	13.250	13.250	12.830	12.870	12.719	4,156,600
2025-11-18	13.500	13.750	13.070	13.200	13.045	5,391,353
2025-11-17	13.510	13.660	13.460	13.560	13.401	3,375,878
2025-11-14	13.460	13.780	13.410	13.500	13.342	4,163,725
2025-11-13	13.550	13.670	13.380	13.540	13.381	5,459,900
2025-11-12	13.680	13.790	13.520	13.630	13.470	5,540,648
2025-11-11	13.840	13.960	13.660	13.730	13.569	6,696,600
2025-11-10	14.030	14.050	13.700	13.800	13.638	10,753,594
2025-11-07	14.010	14.180	13.800	14.050	13.885	16,850,404
2025-11-06	13.440	14.900	13.430	14.200	14.034	24,808,246
2025-11-05	13.340	13.480	13.270	13.420	13.263	2,868,900
2025-11-04	13.480	13.520	13.320	13.410	13.253	2,089,400
2025-11-03	13.420	13.500	13.320	13.480	13.322	2,652,385
2025-10-31	13.230	13.450	13.220	13.360	13.203	2,775,100
2025-10-30	13.450	13.520	13.270	13.270	13.114	2,650,800
2025-10-29	13.600	13.700	13.430	13.520	13.362	3,527,000
2025-10-28	13.560	13.750	13.440	13.700	13.539	4,646,300
2025-10-27	13.490	13.650	13.420	13.540	13.381	3,852,800

← NewerPage 4 of 21 · 1,218 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.