Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.630 | 3.640 | 3.490 | 3.520 | 3.373 | 27,113,280 |
| 2024-01-19 | 3.630 | 3.680 | 3.610 | 3.640 | 3.488 | 14,837,042 |
| 2024-01-18 | 3.670 | 3.680 | 3.560 | 3.650 | 3.498 | 37,670,185 |
| 2024-01-17 | 3.740 | 3.760 | 3.690 | 3.690 | 3.536 | 17,583,192 |
| 2024-01-16 | 3.750 | 3.770 | 3.710 | 3.740 | 3.584 | 17,997,919 |
| 2024-01-15 | 3.780 | 3.790 | 3.740 | 3.760 | 3.603 | 20,178,258 |
| 2024-01-12 | 3.780 | 3.820 | 3.770 | 3.780 | 3.622 | 15,658,425 |
| 2024-01-11 | 3.780 | 3.810 | 3.750 | 3.780 | 3.622 | 22,154,225 |
| 2024-01-10 | 3.790 | 3.820 | 3.770 | 3.780 | 3.622 | 15,920,806 |
| 2024-01-09 | 3.770 | 3.830 | 3.760 | 3.810 | 3.651 | 20,159,800 |
| 2024-01-08 | 3.830 | 3.830 | 3.770 | 3.770 | 3.613 | 25,041,948 |
| 2024-01-05 | 3.850 | 3.880 | 3.820 | 3.830 | 3.670 | 24,424,399 |
| 2024-01-04 | 3.860 | 3.880 | 3.830 | 3.850 | 3.689 | 24,032,959 |
| 2024-01-03 | 3.830 | 3.860 | 3.830 | 3.860 | 3.699 | 20,684,636 |
| 2024-01-02 | 3.810 | 3.850 | 3.800 | 3.840 | 3.680 | 21,842,929 |
| 2023-12-29 | 3.800 | 3.840 | 3.790 | 3.820 | 3.660 | 18,995,659 |
| 2023-12-28 | 3.750 | 3.810 | 3.740 | 3.800 | 3.641 | 19,043,636 |
| 2023-12-27 | 3.730 | 3.770 | 3.720 | 3.760 | 3.603 | 16,083,271 |
| 2023-12-26 | 3.720 | 3.740 | 3.720 | 3.730 | 3.574 | 8,054,105 |
| 2023-12-25 | 3.730 | 3.750 | 3.720 | 3.730 | 3.574 | 11,305,027 |
| 2023-12-22 | 3.730 | 3.760 | 3.700 | 3.740 | 3.584 | 15,267,273 |
| 2023-12-21 | 3.700 | 3.740 | 3.670 | 3.730 | 3.574 | 19,163,684 |
| 2023-12-20 | 3.720 | 3.750 | 3.700 | 3.710 | 3.555 | 17,055,700 |
| 2023-12-19 | 3.710 | 3.730 | 3.680 | 3.720 | 3.565 | 15,966,101 |
| 2023-12-18 | 3.760 | 3.780 | 3.700 | 3.710 | 3.555 | 26,831,735 |
| 2023-12-15 | 3.800 | 3.820 | 3.760 | 3.770 | 3.613 | 25,205,341 |
| 2023-12-14 | 3.810 | 3.820 | 3.790 | 3.800 | 3.641 | 14,090,820 |
| 2023-12-13 | 3.800 | 3.830 | 3.780 | 3.800 | 3.641 | 18,480,657 |
| 2023-12-12 | 3.780 | 3.810 | 3.770 | 3.810 | 3.651 | 26,731,255 |
| 2023-12-11 | 3.790 | 3.810 | 3.730 | 3.800 | 3.641 | 42,792,150 |
| 2023-12-08 | 3.850 | 3.850 | 3.800 | 3.800 | 3.641 | 51,163,043 |
| 2023-12-07 | 3.900 | 3.900 | 3.840 | 3.840 | 3.680 | 40,930,315 |
| 2023-12-06 | 3.910 | 3.930 | 3.890 | 3.900 | 3.737 | 27,499,825 |
| 2023-12-05 | 3.950 | 3.960 | 3.920 | 3.930 | 3.766 | 23,982,318 |
| 2023-12-04 | 3.920 | 3.970 | 3.910 | 3.950 | 3.785 | 25,663,728 |
| 2023-12-01 | 3.890 | 3.930 | 3.880 | 3.910 | 3.747 | 17,671,300 |
| 2023-11-30 | 3.900 | 3.910 | 3.870 | 3.890 | 3.727 | 16,356,100 |
| 2023-11-29 | 3.950 | 3.950 | 3.890 | 3.900 | 3.737 | 25,643,900 |
| 2023-11-28 | 3.940 | 3.960 | 3.920 | 3.950 | 3.785 | 18,759,233 |
| 2023-11-27 | 3.970 | 3.970 | 3.920 | 3.940 | 3.775 | 18,113,959 |
| 2023-11-24 | 3.960 | 3.980 | 3.940 | 3.960 | 3.795 | 27,470,100 |
| 2023-11-23 | 3.920 | 3.970 | 3.910 | 3.970 | 3.804 | 28,426,220 |
| 2023-11-22 | 3.940 | 3.950 | 3.920 | 3.920 | 3.756 | 20,301,950 |
| 2023-11-21 | 3.940 | 3.970 | 3.930 | 3.950 | 3.785 | 26,968,940 |
| 2023-11-20 | 3.930 | 3.950 | 3.920 | 3.940 | 3.775 | 23,318,617 |
| 2023-11-17 | 3.920 | 3.940 | 3.900 | 3.930 | 3.766 | 25,080,295 |
| 2023-11-16 | 3.970 | 3.970 | 3.930 | 3.930 | 3.766 | 27,085,330 |
| 2023-11-15 | 3.970 | 3.990 | 3.950 | 3.970 | 3.804 | 37,381,930 |
| 2023-11-14 | 3.960 | 3.970 | 3.930 | 3.950 | 3.785 | 33,325,074 |
| 2023-11-13 | 3.930 | 3.960 | 3.920 | 3.960 | 3.795 | 31,883,166 |
| 2023-11-10 | 3.920 | 3.930 | 3.900 | 3.920 | 3.756 | 25,775,500 |
| 2023-11-09 | 3.920 | 3.960 | 3.920 | 3.940 | 3.775 | 29,527,782 |
| 2023-11-08 | 3.970 | 3.970 | 3.920 | 3.930 | 3.766 | 37,361,074 |
| 2023-11-07 | 3.970 | 3.980 | 3.920 | 3.960 | 3.795 | 43,924,174 |
| 2023-11-06 | 3.970 | 4.000 | 3.940 | 3.990 | 3.823 | 61,358,450 |
| 2023-11-03 | 3.990 | 4.010 | 3.940 | 3.960 | 3.795 | 62,416,768 |
| 2023-11-02 | 4.030 | 4.050 | 3.990 | 3.990 | 3.823 | 36,961,504 |
| 2023-11-01 | 4.130 | 4.140 | 4.020 | 4.030 | 3.862 | 49,942,600 |
| 2023-10-31 | 4.150 | 4.200 | 4.090 | 4.100 | 3.929 | 54,904,486 |
| 2023-10-30 | 4.150 | 4.260 | 4.140 | 4.170 | 3.996 | 63,806,834 |
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.