Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.440 | 3.490 | 3.430 | 3.460 | 3.373 | 19,365,807 |
| 2024-07-23 | 3.470 | 3.520 | 3.440 | 3.440 | 3.354 | 21,157,930 |
| 2024-07-22 | 3.470 | 3.490 | 3.460 | 3.480 | 3.393 | 12,923,850 |
| 2024-07-19 | 3.490 | 3.500 | 3.470 | 3.480 | 3.393 | 15,355,300 |
| 2024-07-18 | 3.470 | 3.510 | 3.430 | 3.510 | 3.422 | 23,697,143 |
| 2024-07-17 | 3.480 | 3.490 | 3.460 | 3.480 | 3.393 | 16,641,858 |
| 2024-07-16 | 3.470 | 3.480 | 3.450 | 3.470 | 3.383 | 11,546,793 |
| 2024-07-15 | 3.470 | 3.490 | 3.440 | 3.470 | 3.383 | 14,896,593 |
| 2024-07-12 | 3.480 | 3.500 | 3.450 | 3.460 | 3.373 | 18,430,393 |
| 2024-07-11 | 3.480 | 3.520 | 3.470 | 3.510 | 3.363 | 25,796,290 |
| 2024-07-10 | 3.460 | 3.490 | 3.450 | 3.450 | 3.306 | 16,130,567 |
| 2024-07-09 | 3.450 | 3.490 | 3.400 | 3.480 | 3.335 | 26,010,580 |
| 2024-07-08 | 3.520 | 3.520 | 3.450 | 3.460 | 3.315 | 22,997,685 |
| 2024-07-05 | 3.510 | 3.530 | 3.490 | 3.520 | 3.373 | 16,364,677 |
| 2024-07-04 | 3.550 | 3.560 | 3.480 | 3.500 | 3.354 | 21,634,290 |
| 2024-07-03 | 3.530 | 3.570 | 3.530 | 3.550 | 3.402 | 21,827,131 |
| 2024-07-02 | 3.520 | 3.550 | 3.510 | 3.530 | 3.383 | 21,936,212 |
| 2024-07-01 | 3.480 | 3.540 | 3.480 | 3.520 | 3.373 | 24,222,508 |
| 2024-06-28 | 3.470 | 3.520 | 3.470 | 3.480 | 3.335 | 18,999,548 |
| 2024-06-27 | 3.500 | 3.510 | 3.470 | 3.480 | 3.335 | 17,048,250 |
| 2024-06-26 | 3.490 | 3.520 | 3.470 | 3.520 | 3.373 | 20,522,124 |
| 2024-06-25 | 3.500 | 3.530 | 3.480 | 3.490 | 3.344 | 17,543,892 |
| 2024-06-24 | 3.540 | 3.550 | 3.480 | 3.490 | 3.344 | 22,931,096 |
| 2024-06-21 | 3.530 | 3.580 | 3.520 | 3.560 | 3.411 | 17,855,600 |
| 2024-06-20 | 3.570 | 3.590 | 3.530 | 3.530 | 3.383 | 18,377,558 |
| 2024-06-19 | 3.580 | 3.610 | 3.560 | 3.570 | 3.421 | 19,806,640 |
| 2024-06-18 | 3.550 | 3.580 | 3.550 | 3.580 | 3.430 | 15,838,638 |
| 2024-06-17 | 3.600 | 3.620 | 3.550 | 3.560 | 3.411 | 29,963,725 |
| 2024-06-14 | 3.570 | 3.640 | 3.560 | 3.620 | 3.469 | 36,787,688 |
| 2024-06-13 | 3.600 | 3.600 | 3.550 | 3.580 | 3.430 | 26,350,200 |
| 2024-06-12 | 3.550 | 3.610 | 3.530 | 3.590 | 3.440 | 30,834,185 |
| 2024-06-11 | 3.560 | 3.570 | 3.520 | 3.540 | 3.392 | 24,967,866 |
| 2024-06-07 | 3.560 | 3.600 | 3.540 | 3.590 | 3.440 | 25,923,100 |
| 2024-06-06 | 3.580 | 3.600 | 3.530 | 3.540 | 3.392 | 32,438,566 |
| 2024-06-05 | 3.640 | 3.640 | 3.580 | 3.580 | 3.430 | 24,912,222 |
| 2024-06-04 | 3.590 | 3.650 | 3.580 | 3.650 | 3.498 | 31,334,412 |
| 2024-06-03 | 3.670 | 3.670 | 3.580 | 3.600 | 3.450 | 46,217,773 |
| 2024-05-31 | 3.700 | 3.710 | 3.670 | 3.670 | 3.517 | 29,768,095 |
| 2024-05-30 | 3.710 | 3.740 | 3.700 | 3.700 | 3.545 | 23,770,739 |
| 2024-05-29 | 3.710 | 3.750 | 3.700 | 3.720 | 3.565 | 23,413,614 |
| 2024-05-28 | 3.750 | 3.760 | 3.710 | 3.720 | 3.565 | 29,237,350 |
| 2024-05-27 | 3.750 | 3.750 | 3.720 | 3.750 | 3.593 | 21,917,038 |
| 2024-05-24 | 3.740 | 3.770 | 3.730 | 3.730 | 3.574 | 25,380,045 |
| 2024-05-23 | 3.820 | 3.830 | 3.740 | 3.740 | 3.584 | 57,924,101 |
| 2024-05-22 | 3.830 | 3.860 | 3.820 | 3.830 | 3.670 | 35,063,348 |
| 2024-05-21 | 3.860 | 3.870 | 3.810 | 3.820 | 3.660 | 31,203,465 |
| 2024-05-20 | 3.860 | 3.880 | 3.840 | 3.860 | 3.699 | 43,211,310 |
| 2024-05-17 | 3.820 | 3.860 | 3.800 | 3.860 | 3.699 | 44,049,213 |
| 2024-05-16 | 3.810 | 3.850 | 3.800 | 3.820 | 3.660 | 42,957,189 |
| 2024-05-15 | 3.810 | 3.830 | 3.790 | 3.800 | 3.641 | 29,849,320 |
| 2024-05-14 | 3.830 | 3.850 | 3.800 | 3.810 | 3.651 | 33,787,381 |
| 2024-05-13 | 3.830 | 3.850 | 3.790 | 3.840 | 3.680 | 37,809,675 |
| 2024-05-10 | 3.820 | 3.850 | 3.800 | 3.840 | 3.680 | 30,409,622 |
| 2024-05-09 | 3.780 | 3.840 | 3.760 | 3.820 | 3.660 | 36,279,147 |
| 2024-05-08 | 3.830 | 3.830 | 3.780 | 3.790 | 3.632 | 36,721,191 |
| 2024-05-07 | 3.850 | 3.910 | 3.820 | 3.840 | 3.680 | 59,161,894 |
| 2024-05-06 | 3.790 | 3.850 | 3.790 | 3.830 | 3.670 | 50,481,233 |
| 2024-04-30 | 3.840 | 3.850 | 3.760 | 3.770 | 3.613 | 63,827,124 |
| 2024-04-29 | 3.800 | 3.860 | 3.780 | 3.850 | 3.689 | 59,170,421 |
| 2024-04-26 | 3.780 | 3.830 | 3.720 | 3.830 | 3.670 | 74,163,624 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0750 CNY |
| 2025-07-04 | 0.0200 CNY |
| 2024-07-12 | 0.0600 CNY |
| 2023-07-07 | 0.1300 CNY |
| 2022-07-18 | 0.1500 CNY |
| 2021-06-30 | 0.1500 CNY |
| 2020-07-27 | 0.1500 CNY |
| 2019-07-29 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.