Xinxing Ductile Iron Pipes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.270	4.310	4.110	4.160	3.986	108,935,981
2023-10-26	4.190	4.340	4.140	4.280	4.101	176,894,700
2023-10-25	4.190	4.220	4.100	4.220	4.044	167,499,721
2023-10-24	3.870	3.880	3.810	3.840	3.680	49,771,004
2023-10-23	3.970	3.990	3.820	3.840	3.680	37,086,847
2023-10-20	4.030	4.040	3.980	3.990	3.823	36,718,173
2023-10-19	4.100	4.110	4.030	4.040	3.871	25,442,487
2023-10-18	4.180	4.190	4.100	4.110	3.938	21,820,901
2023-10-17	4.180	4.210	4.160	4.190	4.015	21,664,243
2023-10-16	4.180	4.180	4.130	4.170	3.996	25,462,610
2023-10-13	4.190	4.200	4.130	4.170	3.996	48,421,069
2023-10-12	4.030	4.200	4.020	4.200	4.025	71,659,874
2023-10-11	4.040	4.060	4.020	4.020	3.852	19,851,899
2023-10-10	4.110	4.120	4.000	4.020	3.852	40,580,956
2023-10-09	4.120	4.130	4.080	4.100	3.929	28,071,865
2023-09-28	4.120	4.150	4.100	4.130	3.957	23,577,866
2023-09-27	4.120	4.160	4.110	4.120	3.948	24,896,323
2023-09-26	4.160	4.170	4.120	4.130	3.957	20,034,372
2023-09-25	4.150	4.210	4.150	4.160	3.986	37,431,294
2023-09-22	4.140	4.180	4.130	4.170	3.996	28,631,443
2023-09-21	4.170	4.180	4.140	4.150	3.977	26,182,317
2023-09-20	4.170	4.210	4.140	4.180	4.005	33,867,764
2023-09-19	4.150	4.180	4.140	4.160	3.986	27,367,254
2023-09-18	4.190	4.190	4.110	4.160	3.986	39,682,834
2023-09-15	4.180	4.230	4.170	4.180	4.005	33,953,205
2023-09-14	4.140	4.180	4.120	4.170	3.996	28,481,487
2023-09-13	4.140	4.180	4.110	4.130	3.957	25,638,066
2023-09-12	4.120	4.170	4.110	4.140	3.967	32,314,280
2023-09-11	4.080	4.130	4.050	4.120	3.948	22,049,226
2023-09-08	4.150	4.150	4.070	4.080	3.910	29,062,631
2023-09-07	4.150	4.180	4.120	4.160	3.986	31,604,189
2023-09-06	4.170	4.180	4.120	4.150	3.977	27,850,590
2023-09-05	4.220	4.230	4.140	4.190	4.015	33,181,216
2023-09-04	4.060	4.220	4.060	4.220	4.044	73,549,930
2023-09-01	4.020	4.070	4.010	4.050	3.881	30,023,129
2023-08-31	4.050	4.090	4.000	4.010	3.842	31,342,266
2023-08-30	4.110	4.120	4.040	4.050	3.881	36,934,485
2023-08-29	4.130	4.160	4.060	4.110	3.938	54,323,900
2023-08-28	4.230	4.230	4.120	4.150	3.977	58,107,343
2023-08-25	3.990	4.080	3.950	4.040	3.871	33,680,940
2023-08-24	4.050	4.090	3.990	4.000	3.833	36,505,564
2023-08-23	4.100	4.100	4.030	4.040	3.871	33,087,851
2023-08-22	4.070	4.150	4.050	4.100	3.929	42,631,512
2023-08-21	4.060	4.120	4.040	4.040	3.871	26,487,348
2023-08-18	4.060	4.160	4.060	4.070	3.900	36,142,573
2023-08-17	4.110	4.110	4.030	4.070	3.900	34,338,741
2023-08-16	4.090	4.140	4.060	4.090	3.919	21,095,255
2023-08-15	4.120	4.150	4.070	4.100	3.929	22,811,746
2023-08-14	4.100	4.140	4.060	4.120	3.948	25,953,366
2023-08-11	4.190	4.210	4.120	4.120	3.948	29,528,048
2023-08-10	4.220	4.240	4.160	4.190	4.015	37,721,804
2023-08-09	4.250	4.320	4.210	4.230	4.053	55,309,062
2023-08-08	4.240	4.240	4.160	4.180	4.005	24,882,379
2023-08-07	4.290	4.300	4.210	4.220	4.044	31,664,046
2023-08-04	4.290	4.330	4.270	4.280	4.101	34,549,172
2023-08-03	4.290	4.290	4.240	4.270	4.092	28,744,492
2023-08-02	4.300	4.340	4.260	4.300	4.120	41,673,375
2023-08-01	4.320	4.360	4.270	4.330	4.149	59,267,822
2023-07-31	4.250	4.340	4.230	4.310	4.130	89,067,753
2023-07-28	4.140	4.220	4.110	4.190	4.015	42,981,154

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.