Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.810 | 3.870 | 3.790 | 3.840 | 3.680 | 41,231,256 |
| 2024-04-24 | 3.830 | 3.840 | 3.780 | 3.830 | 3.670 | 37,413,985 |
| 2024-04-23 | 3.950 | 3.970 | 3.820 | 3.830 | 3.670 | 64,832,523 |
| 2024-04-22 | 4.020 | 4.070 | 3.930 | 3.930 | 3.766 | 48,410,403 |
| 2024-04-19 | 3.960 | 4.040 | 3.950 | 3.980 | 3.814 | 44,449,730 |
| 2024-04-18 | 3.930 | 4.000 | 3.920 | 3.970 | 3.804 | 46,024,990 |
| 2024-04-17 | 3.830 | 3.940 | 3.830 | 3.940 | 3.775 | 47,704,825 |
| 2024-04-16 | 3.890 | 3.940 | 3.830 | 3.830 | 3.670 | 58,080,991 |
| 2024-04-15 | 3.850 | 3.960 | 3.770 | 3.910 | 3.747 | 66,526,965 |
| 2024-04-12 | 3.940 | 3.950 | 3.830 | 3.840 | 3.680 | 63,304,760 |
| 2024-04-11 | 3.900 | 4.010 | 3.850 | 3.960 | 3.795 | 67,965,623 |
| 2024-04-10 | 4.040 | 4.070 | 3.980 | 4.010 | 3.842 | 30,480,918 |
| 2024-04-09 | 4.030 | 4.090 | 4.030 | 4.050 | 3.881 | 36,902,158 |
| 2024-04-08 | 4.030 | 4.110 | 4.020 | 4.050 | 3.881 | 57,269,661 |
| 2024-04-03 | 4.000 | 4.030 | 3.970 | 4.030 | 3.862 | 44,426,112 |
| 2024-04-02 | 3.960 | 4.010 | 3.950 | 3.990 | 3.823 | 43,294,688 |
| 2024-04-01 | 3.920 | 3.960 | 3.920 | 3.950 | 3.785 | 29,639,882 |
| 2024-03-29 | 3.860 | 3.940 | 3.860 | 3.940 | 3.775 | 20,846,167 |
| 2024-03-28 | 3.850 | 3.890 | 3.820 | 3.860 | 3.699 | 26,677,047 |
| 2024-03-27 | 3.880 | 3.910 | 3.850 | 3.850 | 3.689 | 26,554,303 |
| 2024-03-26 | 3.890 | 3.900 | 3.850 | 3.890 | 3.727 | 27,001,441 |
| 2024-03-25 | 3.890 | 3.940 | 3.880 | 3.880 | 3.718 | 25,654,459 |
| 2024-03-22 | 3.960 | 3.970 | 3.900 | 3.900 | 3.737 | 31,638,406 |
| 2024-03-21 | 3.960 | 3.980 | 3.940 | 3.970 | 3.804 | 25,274,499 |
| 2024-03-20 | 3.960 | 3.990 | 3.940 | 3.960 | 3.795 | 31,973,083 |
| 2024-03-19 | 3.960 | 4.010 | 3.950 | 3.960 | 3.795 | 45,220,417 |
| 2024-03-18 | 3.960 | 3.970 | 3.940 | 3.960 | 3.795 | 38,442,722 |
| 2024-03-15 | 3.900 | 3.960 | 3.870 | 3.960 | 3.795 | 57,931,506 |
| 2024-03-14 | 3.910 | 3.950 | 3.900 | 3.910 | 3.747 | 42,861,968 |
| 2024-03-13 | 3.930 | 3.940 | 3.890 | 3.900 | 3.737 | 31,164,933 |
| 2024-03-12 | 3.970 | 3.970 | 3.910 | 3.930 | 3.766 | 36,236,982 |
| 2024-03-11 | 3.930 | 3.990 | 3.920 | 3.970 | 3.804 | 46,857,073 |
| 2024-03-08 | 3.920 | 3.930 | 3.880 | 3.920 | 3.756 | 26,047,065 |
| 2024-03-07 | 3.890 | 3.950 | 3.880 | 3.910 | 3.747 | 44,734,724 |
| 2024-03-06 | 3.870 | 3.930 | 3.870 | 3.880 | 3.718 | 35,899,179 |
| 2024-03-05 | 3.880 | 3.910 | 3.860 | 3.870 | 3.708 | 27,460,240 |
| 2024-03-04 | 3.920 | 3.940 | 3.880 | 3.900 | 3.737 | 33,609,499 |
| 2024-03-01 | 3.950 | 3.960 | 3.910 | 3.930 | 3.766 | 36,086,189 |
| 2024-02-29 | 3.910 | 3.960 | 3.890 | 3.950 | 3.785 | 43,224,419 |
| 2024-02-28 | 3.950 | 3.980 | 3.910 | 3.910 | 3.747 | 61,800,130 |
| 2024-02-27 | 3.920 | 3.950 | 3.900 | 3.940 | 3.775 | 36,814,606 |
| 2024-02-26 | 3.960 | 3.970 | 3.920 | 3.930 | 3.766 | 40,923,098 |
| 2024-02-23 | 3.960 | 3.970 | 3.920 | 3.960 | 3.795 | 42,223,309 |
| 2024-02-22 | 3.930 | 3.960 | 3.910 | 3.950 | 3.785 | 38,502,744 |
| 2024-02-21 | 3.930 | 4.000 | 3.900 | 3.940 | 3.775 | 56,559,514 |
| 2024-02-20 | 3.930 | 3.990 | 3.890 | 3.950 | 3.785 | 46,261,737 |
| 2024-02-19 | 4.040 | 4.070 | 3.900 | 3.950 | 3.785 | 72,443,711 |
| 2024-02-08 | 3.880 | 3.980 | 3.870 | 3.880 | 3.718 | 83,985,422 |
| 2024-02-07 | 3.750 | 3.900 | 3.730 | 3.880 | 3.718 | 85,914,574 |
| 2024-02-06 | 3.490 | 3.770 | 3.480 | 3.750 | 3.593 | 61,033,260 |
| 2024-02-05 | 3.580 | 3.640 | 3.450 | 3.520 | 3.373 | 49,984,984 |
| 2024-02-02 | 3.660 | 3.740 | 3.520 | 3.600 | 3.450 | 41,673,220 |
| 2024-02-01 | 3.660 | 3.720 | 3.620 | 3.660 | 3.507 | 36,231,911 |
| 2024-01-31 | 3.720 | 3.760 | 3.660 | 3.680 | 3.526 | 30,458,700 |
| 2024-01-30 | 3.790 | 3.840 | 3.730 | 3.740 | 3.584 | 30,197,682 |
| 2024-01-29 | 3.820 | 3.880 | 3.780 | 3.800 | 3.641 | 40,428,365 |
| 2024-01-26 | 3.780 | 3.840 | 3.770 | 3.820 | 3.660 | 37,757,228 |
| 2024-01-25 | 3.640 | 3.790 | 3.610 | 3.780 | 3.622 | 45,897,041 |
| 2024-01-24 | 3.520 | 3.620 | 3.510 | 3.620 | 3.469 | 34,709,314 |
| 2024-01-23 | 3.510 | 3.550 | 3.470 | 3.500 | 3.354 | 25,683,631 |
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.