Xinxing Ductile Iron Pipes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.140	4.220	4.110	4.190	4.015	42,981,154
2023-07-27	4.110	4.180	4.090	4.150	3.977	36,935,222
2023-07-26	4.100	4.130	4.080	4.120	3.948	31,059,003
2023-07-25	4.010	4.100	4.010	4.090	3.919	44,250,461
2023-07-24	3.950	4.010	3.940	3.980	3.814	25,876,515
2023-07-21	3.950	3.980	3.930	3.940	3.775	19,172,371
2023-07-20	3.980	4.010	3.940	3.950	3.785	22,959,700
2023-07-19	3.970	3.990	3.940	3.980	3.814	21,508,365
2023-07-18	4.000	4.000	3.950	3.960	3.795	23,363,898
2023-07-17	4.000	4.020	3.970	4.000	3.833	20,146,200
2023-07-14	4.020	4.030	4.000	4.010	3.842	15,991,803
2023-07-13	4.000	4.030	3.980	4.020	3.852	13,929,113
2023-07-12	4.030	4.050	3.980	3.980	3.814	20,414,900
2023-07-11	4.020	4.040	4.000	4.040	3.871	14,901,657
2023-07-10	4.050	4.050	4.000	4.000	3.833	19,341,100
2023-07-07	4.010	4.070	3.980	4.030	3.862	30,042,808
2023-07-06	4.140	4.140	4.080	4.110	3.814	24,106,266
2023-07-05	4.110	4.170	4.100	4.140	3.842	29,601,554
2023-07-04	4.140	4.140	4.090	4.120	3.823	22,186,424
2023-07-03	4.100	4.150	4.100	4.130	3.832	28,954,408
2023-06-30	4.060	4.110	4.050	4.080	3.786	15,881,086
2023-06-29	4.090	4.090	4.040	4.060	3.767	13,821,489
2023-06-28	4.120	4.130	4.050	4.080	3.786	16,879,035
2023-06-27	3.990	4.120	3.980	4.110	3.814	33,236,343
2023-06-26	4.010	4.020	3.960	3.970	3.684	29,712,320
2023-06-21	4.060	4.070	4.020	4.030	3.739	18,969,795
2023-06-20	4.150	4.160	4.040	4.060	3.767	28,551,601
2023-06-19	4.170	4.190	4.130	4.150	3.851	20,519,299
2023-06-16	4.120	4.200	4.110	4.170	3.869	28,586,385
2023-06-15	4.100	4.120	4.070	4.110	3.814	23,610,705
2023-06-14	4.150	4.160	4.090	4.100	3.804	22,453,187
2023-06-13	4.160	4.180	4.120	4.130	3.832	18,925,045
2023-06-12	4.240	4.240	4.160	4.160	3.860	23,588,824
2023-06-09	4.200	4.270	4.170	4.240	3.934	32,966,087
2023-06-08	4.180	4.210	4.130	4.200	3.897	30,530,756
2023-06-07	4.210	4.250	4.150	4.170	3.869	27,550,410
2023-06-06	4.270	4.290	4.210	4.210	3.907	36,389,549
2023-06-05	4.300	4.380	4.260	4.270	3.962	45,171,129
2023-06-02	4.310	4.350	4.270	4.300	3.990	30,447,120
2023-06-01	4.290	4.330	4.260	4.300	3.990	36,484,502
2023-05-31	4.230	4.350	4.210	4.300	3.990	40,418,114
2023-05-30	4.210	4.390	4.190	4.260	3.953	69,306,922
2023-05-29	4.220	4.300	4.170	4.220	3.916	59,359,806
2023-05-26	4.230	4.290	4.120	4.230	3.925	101,304,776
2023-05-25	4.030	4.080	3.990	4.040	3.749	42,714,122
2023-05-24	4.150	4.160	4.010	4.020	3.730	61,279,261
2023-05-23	4.230	4.230	4.150	4.150	3.851	27,520,045
2023-05-22	4.240	4.260	4.190	4.210	3.907	28,450,220
2023-05-19	4.260	4.290	4.170	4.260	3.953	47,227,765
2023-05-18	4.320	4.360	4.230	4.260	3.953	63,941,391
2023-05-17	4.350	4.370	4.290	4.330	4.018	30,533,188
2023-05-16	4.430	4.450	4.330	4.350	4.036	33,375,885
2023-05-15	4.460	4.490	4.290	4.430	4.111	63,801,286
2023-05-12	4.520	4.550	4.440	4.460	4.138	39,508,625
2023-05-11	4.660	4.690	4.510	4.540	4.213	63,279,209
2023-05-10	4.690	4.720	4.590	4.640	4.306	50,156,511
2023-05-09	4.750	4.820	4.680	4.700	4.361	96,442,990
2023-05-08	4.670	4.790	4.610	4.740	4.398	63,536,782
2023-05-05	4.750	4.800	4.530	4.670	4.333	69,465,150
2023-05-04	4.530	4.790	4.490	4.760	4.417	83,173,059

← NewerPage 14 of 21 · 1,213 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.