Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.400	13.560	13.310	13.400	13.243	5,626,300
2025-07-23	13.630	13.730	13.360	13.390	13.233	6,686,196
2025-07-22	13.840	13.990	13.580	13.690	13.530	9,169,696
2025-07-21	13.480	13.880	13.380	13.840	13.678	10,250,800
2025-07-18	13.610	14.060	13.520	13.520	13.362	12,196,800
2025-07-17	13.480	13.950	13.220	13.740	13.579	17,827,426
2025-07-16	14.090	14.850	13.650	13.690	13.530	26,669,294
2025-07-15	13.310	13.910	13.120	13.900	13.737	21,088,994
2025-07-14	12.840	13.360	12.840	13.300	13.144	11,205,900
2025-07-11	12.900	12.940	12.780	12.870	12.719	4,433,594
2025-07-10	12.700	12.990	12.700	12.850	12.699	4,548,200
2025-07-09	13.050	13.140	12.850	12.870	12.719	5,176,700
2025-07-08	12.830	13.070	12.770	13.060	12.907	5,783,600
2025-07-07	12.850	12.890	12.690	12.860	12.709	4,001,713
2025-07-04	12.980	12.990	12.680	12.730	12.581	5,666,800
2025-07-03	12.990	13.050	12.820	12.960	12.808	4,742,829
2025-07-02	13.110	13.180	12.810	12.920	12.769	6,907,900
2025-07-01	13.450	13.540	12.930	13.150	12.996	9,556,100
2025-06-30	13.300	13.520	13.200	13.290	13.134	11,281,556
2025-06-27	13.040	13.580	12.840	13.410	13.253	17,247,100
2025-06-26	13.140	13.460	13.070	13.080	12.927	19,533,300
2025-06-25	12.540	14.280	12.540	13.410	13.253	32,313,929
2025-06-24	11.910	12.350	11.910	12.330	12.186	6,058,899
2025-06-23	11.670	11.930	11.620	11.900	11.761	3,332,200
2025-06-20	12.020	12.190	11.750	11.780	11.642	5,706,199
2025-06-19	12.190	12.740	12.040	12.080	11.938	10,574,950
2025-06-18	12.100	12.410	11.940	12.280	12.136	6,431,800
2025-06-17	12.320	12.350	12.060	12.150	11.909	3,901,800
2025-06-16	12.150	12.320	12.100	12.200	11.958	3,083,681
2025-06-13	12.360	12.460	12.060	12.130	11.889	5,056,900
2025-06-12	12.510	12.550	12.370	12.460	12.213	4,087,600
2025-06-11	12.500	12.780	12.500	12.530	12.281	4,689,300
2025-06-10	12.740	12.870	12.310	12.540	12.291	6,234,500
2025-06-09	12.740	12.930	12.690	12.810	12.556	4,972,000
2025-06-06	12.520	12.760	12.430	12.740	12.487	6,616,700
2025-06-05	12.380	12.900	12.140	12.650	12.399	9,514,200
2025-06-04	12.380	12.500	12.200	12.320	12.075	4,039,300
2025-06-03	12.180	12.440	12.180	12.290	12.046	3,369,500
2025-05-30	12.700	12.780	12.210	12.250	12.007	5,685,500
2025-05-29	12.480	13.050	12.480	12.780	12.526	5,964,400
2025-05-28	12.770	12.900	12.510	12.570	12.320	4,645,900
2025-05-27	12.780	12.890	12.630	12.700	12.448	4,020,699
2025-05-26	12.620	13.000	12.560	12.830	12.575	5,777,200
2025-05-23	13.050	13.050	12.630	12.670	12.418	6,912,900
2025-05-22	13.180	13.410	12.950	12.960	12.703	6,257,200
2025-05-21	13.710	13.730	13.150	13.290	13.026	10,416,481
2025-05-20	13.510	13.900	13.250	13.840	13.565	8,836,700
2025-05-19	13.810	13.990	13.350	13.570	13.301	10,477,500
2025-05-16	13.870	14.100	13.730	13.900	13.624	13,249,300
2025-05-15	14.860	14.920	13.950	13.950	13.673	23,119,661
2025-05-14	14.100	15.780	14.000	14.960	14.663	35,857,875
2025-05-13	14.200	14.380	13.810	13.910	13.634	10,511,000
2025-05-12	13.840	14.020	13.740	13.990	13.712	7,817,400
2025-05-09	14.300	14.300	13.670	13.720	13.448	10,719,700
2025-05-08	13.970	14.500	13.970	14.290	14.006	13,367,900
2025-05-07	14.290	14.380	13.810	14.010	13.732	12,304,000
2025-05-06	13.660	14.100	13.650	14.070	13.791	12,822,200
2025-04-30	12.980	13.620	12.900	13.470	13.203	11,650,900
2025-04-29	12.730	13.080	12.440	12.830	12.575	7,829,400
2025-04-28	13.050	13.260	12.530	12.580	12.330	8,800,500

← NewerPage 6 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.