Xinxing Ductile Iron Pipes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	4.300	4.310	4.070	4.150	3.851	77,928,710
2022-08-01	4.400	4.410	4.320	4.330	4.018	45,688,901
2022-07-29	4.460	4.470	4.340	4.400	4.083	65,232,745
2022-07-28	4.470	4.480	4.430	4.470	4.148	34,966,525
2022-07-27	4.490	4.490	4.440	4.450	4.129	32,940,398
2022-07-26	4.490	4.520	4.450	4.490	4.166	29,705,054
2022-07-25	4.510	4.560	4.430	4.480	4.157	42,086,699
2022-07-22	4.570	4.590	4.460	4.510	4.185	51,079,850
2022-07-21	4.630	4.650	4.560	4.570	4.241	45,509,442
2022-07-20	4.650	4.710	4.610	4.640	4.306	37,080,633
2022-07-19	4.610	4.650	4.580	4.640	4.306	41,037,010
2022-07-18	4.600	4.620	4.530	4.600	4.268	62,895,019
2022-07-15	4.900	4.900	4.670	4.690	4.213	109,909,564
2022-07-14	5.040	5.040	4.900	4.910	4.410	74,181,053
2022-07-13	4.900	5.050	4.900	5.020	4.509	93,965,413
2022-07-12	4.740	5.000	4.720	4.890	4.392	98,964,357
2022-07-11	4.810	4.850	4.720	4.730	4.249	62,346,724
2022-07-08	4.830	4.900	4.800	4.840	4.347	41,977,066
2022-07-07	4.810	4.860	4.790	4.820	4.329	44,109,839
2022-07-06	4.940	4.970	4.790	4.820	4.329	70,802,851
2022-07-05	5.020	5.040	4.900	4.950	4.446	86,906,038
2022-07-04	4.810	5.070	4.780	5.040	4.527	140,562,188
2022-07-01	4.810	4.850	4.780	4.790	4.303	46,258,361
2022-06-30	4.870	4.890	4.800	4.820	4.329	60,719,036
2022-06-29	4.900	4.980	4.850	4.850	4.356	68,989,504
2022-06-28	4.830	4.920	4.790	4.920	4.419	70,001,318
2022-06-27	4.800	4.840	4.780	4.810	4.321	56,626,283
2022-06-24	4.860	4.870	4.750	4.810	4.321	84,460,309
2022-06-23	4.830	4.880	4.770	4.870	4.374	55,492,695
2022-06-22	4.940	4.960	4.850	4.850	4.356	59,182,914
2022-06-21	5.030	5.030	4.870	4.940	4.437	80,349,012
2022-06-20	5.030	5.070	4.950	5.020	4.509	78,773,453
2022-06-17	5.070	5.080	4.960	5.030	4.518	101,169,552
2022-06-16	5.260	5.400	5.100	5.120	4.599	105,067,816
2022-06-15	5.090	5.340	5.070	5.220	4.689	136,501,721
2022-06-14	5.020	5.120	4.930	5.120	4.599	77,897,946
2022-06-13	5.220	5.260	5.020	5.090	4.572	124,284,136
2022-06-10	5.120	5.300	5.090	5.270	4.734	115,250,502
2022-06-09	5.030	5.260	5.010	5.170	4.644	141,193,272
2022-06-08	4.910	5.180	4.890	5.050	4.536	154,719,874
2022-06-07	4.920	4.970	4.860	4.890	4.392	59,308,461
2022-06-06	4.890	4.980	4.760	4.960	4.455	106,957,520
2022-06-02	4.940	4.950	4.860	4.880	4.383	56,674,439
2022-06-01	4.930	5.040	4.880	4.950	4.446	68,712,220
2022-05-31	5.010	5.030	4.890	4.940	4.437	62,902,977
2022-05-30	5.050	5.070	4.910	4.990	4.482	75,528,273
2022-05-27	4.870	5.090	4.850	4.990	4.482	115,131,912
2022-05-26	4.820	4.890	4.780	4.860	4.365	83,038,964
2022-05-25	4.570	4.760	4.570	4.750	4.267	78,531,284
2022-05-24	4.890	4.930	4.570	4.580	4.114	120,135,078
2022-05-23	4.880	4.930	4.820	4.860	4.365	56,701,154
2022-05-20	4.800	4.870	4.800	4.860	4.365	51,449,784
2022-05-19	4.700	4.820	4.680	4.820	4.329	38,691,061
2022-05-18	4.780	4.840	4.750	4.790	4.303	37,270,097
2022-05-17	4.840	4.860	4.730	4.790	4.303	46,219,902
2022-05-16	4.880	4.910	4.790	4.860	4.365	60,940,376
2022-05-13	4.870	4.900	4.800	4.850	4.356	67,921,751
2022-05-12	4.870	4.920	4.740	4.860	4.365	94,660,321
2022-05-11	5.010	5.120	4.870	4.900	4.401	142,646,434
2022-05-10	4.680	4.940	4.620	4.920	4.419	120,839,308

← NewerPage 18 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.