Xinxing Ductile Iron Pipes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.490	4.550	4.440	4.550	4.222	36,259,020
2023-04-27	4.420	4.560	4.370	4.470	4.148	42,994,900
2023-04-26	4.510	4.570	4.440	4.520	4.194	38,867,026
2023-04-25	4.610	4.650	4.450	4.510	4.185	57,852,973
2023-04-24	4.580	4.690	4.570	4.590	4.259	54,081,378
2023-04-21	4.690	4.710	4.590	4.590	4.259	52,350,555
2023-04-20	4.690	4.730	4.560	4.700	4.361	57,604,118
2023-04-19	4.620	4.780	4.600	4.680	4.343	76,668,938
2023-04-18	4.600	4.640	4.560	4.630	4.296	57,042,946
2023-04-17	4.490	4.660	4.470	4.610	4.278	89,216,603
2023-04-14	4.370	4.500	4.360	4.490	4.166	76,942,223
2023-04-13	4.380	4.440	4.350	4.380	4.064	47,915,676
2023-04-12	4.300	4.480	4.290	4.390	4.074	98,663,033
2023-04-11	4.250	4.300	4.200	4.300	3.990	47,881,630
2023-04-10	4.200	4.330	4.180	4.250	3.944	48,969,908
2023-04-07	4.300	4.330	4.200	4.210	3.907	46,622,662
2023-04-06	4.170	4.410	4.160	4.280	3.971	104,519,682
2023-04-04	4.020	4.250	4.000	4.180	3.879	73,062,072
2023-04-03	4.040	4.060	4.000	4.020	3.730	25,150,599
2023-03-31	4.040	4.040	4.000	4.030	3.739	26,515,793
2023-03-30	4.010	4.060	3.950	4.040	3.749	43,315,111
2023-03-29	4.050	4.070	4.000	4.000	3.712	31,403,150
2023-03-28	4.110	4.130	4.020	4.040	3.749	34,972,639
2023-03-27	4.160	4.200	4.070	4.080	3.786	47,576,763
2023-03-24	4.150	4.210	4.150	4.180	3.879	39,064,956
2023-03-23	4.150	4.190	4.130	4.160	3.860	32,155,533
2023-03-22	4.210	4.230	4.170	4.180	3.879	35,483,365
2023-03-21	4.210	4.230	4.170	4.200	3.897	41,819,616
2023-03-20	4.200	4.270	4.180	4.210	3.907	70,806,479
2023-03-17	4.150	4.230	4.140	4.170	3.869	51,327,892
2023-03-16	4.170	4.220	4.100	4.130	3.832	59,854,735
2023-03-15	4.090	4.220	4.080	4.210	3.907	60,628,753
2023-03-14	4.100	4.160	4.040	4.070	3.777	36,264,155
2023-03-13	4.030	4.120	4.020	4.110	3.814	37,667,614
2023-03-10	4.100	4.110	4.030	4.040	3.749	34,201,027
2023-03-09	4.160	4.160	4.090	4.120	3.823	35,424,486
2023-03-08	4.160	4.160	4.110	4.140	3.842	31,728,917
2023-03-07	4.180	4.220	4.110	4.130	3.832	46,129,955
2023-03-06	4.230	4.270	4.170	4.190	3.888	43,003,328
2023-03-03	4.170	4.250	4.150	4.230	3.925	56,861,634
2023-03-02	4.100	4.200	4.090	4.170	3.869	58,339,362
2023-03-01	4.110	4.160	4.090	4.110	3.814	38,213,956
2023-02-28	4.070	4.100	4.040	4.090	3.795	37,191,356
2023-02-27	4.110	4.120	4.060	4.070	3.777	37,967,865
2023-02-24	4.110	4.140	4.070	4.110	3.814	45,010,557
2023-02-23	4.120	4.160	4.070	4.100	3.804	75,655,363
2023-02-22	4.000	4.080	3.980	4.050	3.758	52,978,764
2023-02-21	3.950	4.070	3.930	4.020	3.730	85,024,123
2023-02-20	3.820	3.950	3.810	3.950	3.665	84,860,677
2023-02-17	3.810	3.830	3.790	3.800	3.526	21,207,480
2023-02-16	3.850	3.880	3.780	3.810	3.535	36,828,774
2023-02-15	3.870	3.870	3.830	3.850	3.572	20,249,124
2023-02-14	3.870	3.890	3.850	3.870	3.591	28,956,811
2023-02-13	3.830	3.870	3.820	3.860	3.582	33,452,004
2023-02-10	3.830	3.850	3.810	3.830	3.554	17,988,416
2023-02-09	3.820	3.840	3.800	3.830	3.554	13,367,698
2023-02-08	3.850	3.860	3.800	3.800	3.526	16,822,300
2023-02-07	3.820	3.850	3.810	3.850	3.572	21,511,251
2023-02-06	3.800	3.820	3.760	3.810	3.535	22,153,116
2023-02-03	3.840	3.840	3.760	3.800	3.526	28,419,486

← NewerPage 15 of 21 · 1,217 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.