Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.880 | 3.880 | 3.820 | 3.830 | 3.554 | 36,202,960 |
| 2023-02-01 | 3.830 | 3.880 | 3.810 | 3.870 | 3.591 | 34,700,776 |
| 2023-01-31 | 3.820 | 3.830 | 3.790 | 3.830 | 3.554 | 16,059,145 |
| 2023-01-30 | 3.830 | 3.840 | 3.800 | 3.810 | 3.535 | 29,977,301 |
| 2023-01-20 | 3.750 | 3.800 | 3.730 | 3.790 | 3.517 | 32,137,716 |
| 2023-01-19 | 3.710 | 3.730 | 3.690 | 3.730 | 3.461 | 16,161,051 |
| 2023-01-18 | 3.690 | 3.710 | 3.670 | 3.700 | 3.433 | 18,537,237 |
| 2023-01-17 | 3.700 | 3.700 | 3.660 | 3.680 | 3.415 | 15,333,363 |
| 2023-01-16 | 3.670 | 3.710 | 3.650 | 3.680 | 3.415 | 22,194,551 |
| 2023-01-13 | 3.630 | 3.660 | 3.620 | 3.660 | 3.396 | 17,186,208 |
| 2023-01-12 | 3.650 | 3.650 | 3.620 | 3.620 | 3.359 | 14,067,066 |
| 2023-01-11 | 3.630 | 3.670 | 3.620 | 3.650 | 3.387 | 14,432,940 |
| 2023-01-10 | 3.680 | 3.690 | 3.630 | 3.640 | 3.378 | 21,000,979 |
| 2023-01-09 | 3.690 | 3.700 | 3.680 | 3.680 | 3.415 | 18,090,708 |
| 2023-01-06 | 3.700 | 3.710 | 3.680 | 3.690 | 3.424 | 16,704,349 |
| 2023-01-05 | 3.720 | 3.720 | 3.680 | 3.700 | 3.433 | 19,954,365 |
| 2023-01-04 | 3.700 | 3.720 | 3.680 | 3.700 | 3.433 | 22,269,575 |
| 2023-01-03 | 3.660 | 3.700 | 3.630 | 3.690 | 3.424 | 19,975,079 |
| 2022-12-30 | 3.640 | 3.660 | 3.620 | 3.650 | 3.387 | 11,746,351 |
| 2022-12-29 | 3.680 | 3.690 | 3.630 | 3.630 | 3.368 | 14,713,089 |
| 2022-12-28 | 3.680 | 3.710 | 3.650 | 3.690 | 3.424 | 15,586,902 |
| 2022-12-27 | 3.660 | 3.700 | 3.650 | 3.680 | 3.415 | 15,858,564 |
| 2022-12-26 | 3.640 | 3.660 | 3.620 | 3.650 | 3.387 | 13,783,792 |
| 2022-12-23 | 3.640 | 3.660 | 3.620 | 3.650 | 3.387 | 14,822,697 |
| 2022-12-22 | 3.710 | 3.740 | 3.620 | 3.640 | 3.378 | 17,465,597 |
| 2022-12-21 | 3.700 | 3.720 | 3.660 | 3.680 | 3.415 | 13,480,487 |
| 2022-12-20 | 3.700 | 3.730 | 3.670 | 3.690 | 3.424 | 15,165,299 |
| 2022-12-19 | 3.820 | 3.830 | 3.690 | 3.690 | 3.424 | 28,883,304 |
| 2022-12-16 | 3.750 | 3.840 | 3.750 | 3.810 | 3.535 | 35,210,477 |
| 2022-12-15 | 3.810 | 3.810 | 3.750 | 3.760 | 3.489 | 22,404,601 |
| 2022-12-14 | 3.850 | 3.850 | 3.790 | 3.800 | 3.526 | 28,411,764 |
| 2022-12-13 | 3.820 | 3.860 | 3.810 | 3.850 | 3.572 | 23,286,727 |
| 2022-12-12 | 3.910 | 3.920 | 3.810 | 3.820 | 3.545 | 37,992,825 |
| 2022-12-09 | 3.930 | 3.940 | 3.880 | 3.920 | 3.637 | 34,543,207 |
| 2022-12-08 | 3.930 | 3.940 | 3.900 | 3.910 | 3.628 | 21,949,666 |
| 2022-12-07 | 3.930 | 3.950 | 3.900 | 3.910 | 3.628 | 31,420,560 |
| 2022-12-06 | 3.960 | 3.970 | 3.910 | 3.930 | 3.647 | 36,792,706 |
| 2022-12-05 | 3.860 | 4.000 | 3.860 | 3.970 | 3.684 | 64,578,514 |
| 2022-12-02 | 3.900 | 3.900 | 3.840 | 3.850 | 3.572 | 22,285,000 |
| 2022-12-01 | 3.900 | 3.920 | 3.870 | 3.880 | 3.600 | 26,679,669 |
| 2022-11-30 | 3.900 | 3.940 | 3.860 | 3.880 | 3.600 | 27,595,100 |
| 2022-11-29 | 3.860 | 3.930 | 3.840 | 3.900 | 3.619 | 41,874,313 |
| 2022-11-28 | 3.830 | 3.850 | 3.780 | 3.840 | 3.563 | 27,373,973 |
| 2022-11-25 | 3.830 | 3.880 | 3.820 | 3.850 | 3.572 | 28,909,022 |
| 2022-11-24 | 3.860 | 3.880 | 3.820 | 3.840 | 3.563 | 33,670,013 |
| 2022-11-23 | 3.760 | 3.900 | 3.750 | 3.870 | 3.591 | 76,337,759 |
| 2022-11-22 | 3.710 | 3.790 | 3.690 | 3.760 | 3.489 | 42,278,909 |
| 2022-11-21 | 3.710 | 3.710 | 3.670 | 3.700 | 3.433 | 18,280,208 |
| 2022-11-18 | 3.750 | 3.760 | 3.710 | 3.720 | 3.452 | 20,221,715 |
| 2022-11-17 | 3.730 | 3.760 | 3.720 | 3.750 | 3.480 | 18,828,776 |
| 2022-11-16 | 3.760 | 3.770 | 3.730 | 3.740 | 3.470 | 18,058,826 |
| 2022-11-15 | 3.740 | 3.770 | 3.720 | 3.760 | 3.489 | 23,380,928 |
| 2022-11-14 | 3.760 | 3.790 | 3.720 | 3.730 | 3.461 | 27,313,831 |
| 2022-11-11 | 3.750 | 3.770 | 3.710 | 3.740 | 3.470 | 34,373,640 |
| 2022-11-10 | 3.670 | 3.710 | 3.660 | 3.700 | 3.433 | 19,235,800 |
| 2022-11-09 | 3.700 | 3.740 | 3.690 | 3.690 | 3.424 | 21,614,365 |
| 2022-11-08 | 3.700 | 3.710 | 3.660 | 3.680 | 3.415 | 27,533,705 |
| 2022-11-07 | 3.640 | 3.700 | 3.620 | 3.680 | 3.415 | 28,045,224 |
| 2022-11-04 | 3.590 | 3.650 | 3.570 | 3.640 | 3.378 | 27,299,900 |
| 2022-11-03 | 3.570 | 3.590 | 3.550 | 3.570 | 3.313 | 16,385,199 |
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.