Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.560 | 3.600 | 3.540 | 3.590 | 3.331 | 21,478,740 |
| 2022-11-01 | 3.490 | 3.570 | 3.480 | 3.560 | 3.303 | 24,672,221 |
| 2022-10-31 | 3.490 | 3.520 | 3.440 | 3.480 | 3.229 | 23,631,445 |
| 2022-10-28 | 3.610 | 3.610 | 3.490 | 3.500 | 3.248 | 35,465,482 |
| 2022-10-27 | 3.610 | 3.640 | 3.600 | 3.620 | 3.359 | 20,689,745 |
| 2022-10-26 | 3.580 | 3.640 | 3.580 | 3.600 | 3.340 | 22,422,690 |
| 2022-10-25 | 3.630 | 3.650 | 3.530 | 3.580 | 3.322 | 36,874,600 |
| 2022-10-24 | 3.710 | 3.750 | 3.620 | 3.650 | 3.387 | 25,541,072 |
| 2022-10-21 | 3.720 | 3.750 | 3.680 | 3.700 | 3.433 | 17,543,932 |
| 2022-10-20 | 3.700 | 3.730 | 3.660 | 3.700 | 3.433 | 19,795,220 |
| 2022-10-19 | 3.730 | 3.760 | 3.700 | 3.710 | 3.443 | 15,672,227 |
| 2022-10-18 | 3.770 | 3.790 | 3.720 | 3.740 | 3.470 | 23,079,256 |
| 2022-10-17 | 3.720 | 3.770 | 3.690 | 3.750 | 3.480 | 33,612,545 |
| 2022-10-14 | 3.700 | 3.740 | 3.690 | 3.720 | 3.452 | 29,381,681 |
| 2022-10-13 | 3.680 | 3.700 | 3.650 | 3.680 | 3.415 | 21,365,000 |
| 2022-10-12 | 3.610 | 3.690 | 3.570 | 3.680 | 3.415 | 29,481,592 |
| 2022-10-11 | 3.600 | 3.630 | 3.530 | 3.630 | 3.368 | 27,710,998 |
| 2022-10-10 | 3.600 | 3.660 | 3.570 | 3.590 | 3.331 | 30,210,110 |
| 2022-09-30 | 3.580 | 3.640 | 3.570 | 3.580 | 3.322 | 27,259,743 |
| 2022-09-29 | 3.610 | 3.660 | 3.570 | 3.580 | 3.322 | 27,861,534 |
| 2022-09-28 | 3.690 | 3.700 | 3.570 | 3.580 | 3.322 | 37,771,220 |
| 2022-09-27 | 3.650 | 3.710 | 3.640 | 3.700 | 3.433 | 25,846,650 |
| 2022-09-26 | 3.770 | 3.770 | 3.660 | 3.660 | 3.396 | 37,505,328 |
| 2022-09-23 | 3.820 | 3.850 | 3.750 | 3.780 | 3.508 | 24,484,623 |
| 2022-09-22 | 3.820 | 3.850 | 3.780 | 3.820 | 3.545 | 20,089,419 |
| 2022-09-21 | 3.790 | 3.840 | 3.720 | 3.830 | 3.554 | 29,743,859 |
| 2022-09-20 | 3.800 | 3.840 | 3.780 | 3.790 | 3.517 | 21,855,411 |
| 2022-09-19 | 3.840 | 3.850 | 3.770 | 3.790 | 3.517 | 29,945,426 |
| 2022-09-16 | 3.980 | 3.990 | 3.850 | 3.860 | 3.582 | 44,494,566 |
| 2022-09-15 | 4.030 | 4.070 | 3.930 | 3.990 | 3.702 | 33,151,309 |
| 2022-09-14 | 4.010 | 4.050 | 3.990 | 4.010 | 3.721 | 33,917,791 |
| 2022-09-13 | 4.070 | 4.120 | 4.050 | 4.060 | 3.767 | 49,454,862 |
| 2022-09-09 | 4.030 | 4.080 | 4.030 | 4.070 | 3.777 | 33,937,370 |
| 2022-09-08 | 4.030 | 4.070 | 4.000 | 4.040 | 3.749 | 36,668,796 |
| 2022-09-07 | 4.000 | 4.030 | 3.980 | 4.010 | 3.721 | 35,935,837 |
| 2022-09-06 | 4.030 | 4.040 | 4.000 | 4.030 | 3.739 | 32,220,518 |
| 2022-09-05 | 3.930 | 4.010 | 3.910 | 4.010 | 3.721 | 44,034,905 |
| 2022-09-02 | 3.950 | 3.960 | 3.910 | 3.930 | 3.647 | 31,878,727 |
| 2022-09-01 | 3.950 | 3.980 | 3.930 | 3.940 | 3.656 | 29,317,952 |
| 2022-08-31 | 3.970 | 3.990 | 3.920 | 3.950 | 3.665 | 39,592,859 |
| 2022-08-30 | 3.950 | 4.000 | 3.940 | 3.970 | 3.684 | 28,849,151 |
| 2022-08-29 | 3.920 | 3.970 | 3.900 | 3.970 | 3.684 | 49,305,245 |
| 2022-08-26 | 4.010 | 4.020 | 3.960 | 3.970 | 3.684 | 40,218,568 |
| 2022-08-25 | 4.050 | 4.080 | 3.970 | 4.000 | 3.712 | 73,834,745 |
| 2022-08-24 | 4.120 | 4.140 | 4.030 | 4.050 | 3.758 | 69,025,769 |
| 2022-08-23 | 4.240 | 4.250 | 4.090 | 4.130 | 3.832 | 150,058,517 |
| 2022-08-22 | 4.240 | 4.370 | 4.230 | 4.340 | 4.027 | 53,781,210 |
| 2022-08-19 | 4.230 | 4.280 | 4.230 | 4.250 | 3.944 | 26,157,462 |
| 2022-08-18 | 4.290 | 4.310 | 4.220 | 4.240 | 3.934 | 35,178,174 |
| 2022-08-17 | 4.320 | 4.320 | 4.260 | 4.300 | 3.990 | 32,777,217 |
| 2022-08-16 | 4.270 | 4.340 | 4.260 | 4.320 | 4.009 | 41,179,314 |
| 2022-08-15 | 4.230 | 4.270 | 4.190 | 4.260 | 3.953 | 35,035,118 |
| 2022-08-12 | 4.220 | 4.270 | 4.200 | 4.240 | 3.934 | 31,904,042 |
| 2022-08-11 | 4.140 | 4.260 | 4.130 | 4.240 | 3.934 | 52,058,033 |
| 2022-08-10 | 4.150 | 4.170 | 4.090 | 4.110 | 3.814 | 27,144,453 |
| 2022-08-09 | 4.150 | 4.170 | 4.120 | 4.150 | 3.851 | 25,372,901 |
| 2022-08-08 | 4.150 | 4.190 | 4.120 | 4.160 | 3.860 | 33,141,829 |
| 2022-08-05 | 4.120 | 4.170 | 4.090 | 4.160 | 3.860 | 36,771,994 |
| 2022-08-04 | 4.100 | 4.140 | 4.060 | 4.120 | 3.823 | 44,292,281 |
| 2022-08-03 | 4.160 | 4.220 | 4.080 | 4.090 | 3.795 | 44,736,360 |
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.