Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	11.430	12.500	11.180	11.520	11.291	28,161,801
2024-10-28	10.010	11.750	10.010	11.410	11.183	31,073,375
2024-10-25	9.650	10.020	9.600	9.970	9.772	12,144,287
2024-10-24	9.700	9.720	9.420	9.590	9.400	10,509,500
2024-10-23	10.000	10.070	9.830	9.830	9.635	10,535,600
2024-10-22	10.250	10.280	9.890	10.030	9.831	12,330,140
2024-10-21	10.100	10.370	9.980	10.180	9.978	18,501,253
2024-10-18	10.130	10.600	9.880	10.290	10.086	23,055,281
2024-10-17	10.010	10.500	9.820	10.410	10.203	23,425,181
2024-10-16	10.680	10.800	9.990	10.010	9.811	28,084,972
2024-10-15	11.980	12.110	10.770	11.150	10.929	38,031,001
2024-10-14	10.770	13.360	10.550	12.390	12.144	52,827,036
2024-10-11	9.230	11.170	8.700	11.170	10.948	27,561,567
2024-10-10	8.770	9.590	8.580	9.310	9.125	13,988,654
2024-10-09	9.000	9.000	8.330	8.800	8.625	12,497,131
2024-10-08	9.540	9.650	8.420	9.610	9.419	15,733,831
2024-09-30	7.410	8.190	7.250	8.050	7.890	11,356,602
2024-09-27	6.950	7.220	6.870	7.160	7.018	5,836,600
2024-09-26	6.660	6.880	6.630	6.870	6.734	3,048,600
2024-09-25	6.710	6.850	6.670	6.680	6.547	3,408,500
2024-09-24	6.560	6.680	6.480	6.680	6.547	3,016,400
2024-09-23	6.490	6.550	6.430	6.510	6.381	1,597,026
2024-09-20	6.630	6.640	6.480	6.510	6.381	1,919,800
2024-09-19	6.370	6.620	6.320	6.620	6.489	3,273,313
2024-09-18	6.410	6.490	6.180	6.340	6.214	2,524,353
2024-09-13	6.510	6.580	6.420	6.450	6.322	2,449,200
2024-09-12	6.510	6.640	6.510	6.540	6.410	1,898,100
2024-09-11	6.610	6.630	6.510	6.530	6.400	2,051,113
2024-09-10	6.500	6.620	6.410	6.610	6.479	2,251,640
2024-09-09	6.460	6.510	6.260	6.470	6.342	2,453,500
2024-09-06	6.610	6.640	6.440	6.460	6.332	2,161,300
2024-09-05	6.480	6.630	6.480	6.620	6.489	2,260,300
2024-09-04	6.520	6.600	6.470	6.530	6.400	2,949,201
2024-09-03	6.570	6.680	6.500	6.530	6.400	2,956,900
2024-09-02	6.680	6.770	6.560	6.560	6.430	5,464,713
2024-08-30	6.710	6.800	6.510	6.670	6.538	9,413,103
2024-08-29	6.200	6.370	6.120	6.350	6.224	2,475,800
2024-08-28	6.070	6.280	6.040	6.200	6.077	2,341,401
2024-08-27	6.190	6.260	6.060	6.070	5.950	1,928,801
2024-08-26	6.040	6.250	6.010	6.220	6.097	2,279,301
2024-08-23	6.180	6.180	5.970	6.020	5.901	2,579,900
2024-08-22	6.270	6.350	6.160	6.170	6.048	1,769,500
2024-08-21	6.260	6.320	6.210	6.270	6.146	1,501,600
2024-08-20	6.510	6.520	6.200	6.260	6.136	2,842,800
2024-08-19	6.470	6.600	6.410	6.470	6.342	2,455,613
2024-08-16	6.600	6.640	6.510	6.520	6.391	3,139,081
2024-08-15	6.510	6.600	6.390	6.570	6.440	3,128,100
2024-08-14	6.530	6.560	6.460	6.520	6.391	2,222,758
2024-08-13	6.510	6.520	6.310	6.520	6.391	2,499,663
2024-08-12	6.460	6.460	6.310	6.390	6.263	2,439,800
2024-08-09	6.500	6.550	6.430	6.440	6.312	2,549,900
2024-08-08	6.520	6.540	6.320	6.500	6.371	3,401,048
2024-08-07	6.550	6.660	6.490	6.520	6.391	3,667,923
2024-08-06	6.560	6.620	6.390	6.600	6.469	4,674,600
2024-08-05	6.580	6.720	6.440	6.470	6.342	6,087,943
2024-08-02	6.880	7.150	6.600	6.660	6.528	10,318,940
2024-08-01	6.750	7.360	6.720	7.030	6.890	14,260,262
2024-07-31	6.560	6.980	6.470	6.850	6.714	12,610,837
2024-07-30	6.340	6.960	6.240	6.600	6.469	10,745,600
2024-07-29	6.290	6.480	6.280	6.420	6.293	4,296,613

← NewerPage 9 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.