Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.630 | 4.920 | 4.610 | 4.760 | 4.276 | 103,456,754 |
| 2022-05-06 | 4.740 | 4.740 | 4.550 | 4.560 | 4.096 | 77,909,697 |
| 2022-05-05 | 4.800 | 4.900 | 4.750 | 4.830 | 4.338 | 82,631,590 |
| 2022-04-29 | 4.720 | 4.860 | 4.680 | 4.820 | 4.329 | 105,206,072 |
| 2022-04-28 | 4.600 | 4.750 | 4.570 | 4.700 | 4.222 | 120,308,475 |
| 2022-04-27 | 4.460 | 4.690 | 4.380 | 4.670 | 4.195 | 190,264,984 |
| 2022-04-26 | 4.300 | 4.440 | 4.210 | 4.300 | 3.862 | 85,832,641 |
| 2022-04-25 | 4.310 | 4.500 | 4.230 | 4.250 | 3.818 | 100,141,453 |
| 2022-04-22 | 4.380 | 4.430 | 4.270 | 4.360 | 3.916 | 75,264,231 |
| 2022-04-21 | 4.560 | 4.560 | 4.360 | 4.380 | 3.934 | 112,387,953 |
| 2022-04-20 | 4.890 | 4.890 | 4.500 | 4.540 | 4.078 | 142,530,635 |
| 2022-04-19 | 5.030 | 5.040 | 4.750 | 4.870 | 4.374 | 155,331,027 |
| 2022-04-18 | 5.130 | 5.210 | 5.050 | 5.130 | 4.608 | 48,560,366 |
| 2022-04-15 | 5.300 | 5.380 | 5.160 | 5.180 | 4.653 | 76,908,699 |
| 2022-04-14 | 5.140 | 5.370 | 5.090 | 5.300 | 4.761 | 82,471,827 |
| 2022-04-13 | 5.120 | 5.230 | 5.100 | 5.150 | 4.626 | 82,667,514 |
| 2022-04-12 | 5.220 | 5.310 | 5.100 | 5.220 | 4.689 | 88,946,067 |
| 2022-04-11 | 5.420 | 5.470 | 5.170 | 5.210 | 4.680 | 101,565,658 |
| 2022-04-08 | 5.280 | 5.400 | 5.210 | 5.360 | 4.815 | 123,278,948 |
| 2022-04-07 | 5.260 | 5.380 | 5.220 | 5.260 | 4.725 | 129,801,232 |
| 2022-04-06 | 5.040 | 5.350 | 4.990 | 5.290 | 4.752 | 163,466,243 |
| 2022-04-01 | 4.910 | 5.080 | 4.900 | 5.050 | 4.536 | 97,391,732 |
| 2022-03-31 | 4.990 | 5.170 | 4.900 | 5.000 | 4.491 | 189,838,549 |
| 2022-03-30 | 4.620 | 5.030 | 4.620 | 5.000 | 4.491 | 143,595,035 |
| 2022-03-29 | 4.720 | 4.720 | 4.570 | 4.620 | 4.150 | 47,663,957 |
| 2022-03-28 | 4.600 | 4.720 | 4.490 | 4.700 | 4.222 | 60,414,854 |
| 2022-03-25 | 4.680 | 4.690 | 4.580 | 4.590 | 4.123 | 48,702,160 |
| 2022-03-24 | 4.700 | 4.720 | 4.570 | 4.660 | 4.186 | 71,050,036 |
| 2022-03-23 | 4.860 | 4.900 | 4.730 | 4.750 | 4.267 | 68,858,623 |
| 2022-03-22 | 4.910 | 4.930 | 4.820 | 4.880 | 4.383 | 71,171,217 |
| 2022-03-21 | 4.910 | 5.070 | 4.840 | 4.950 | 4.446 | 127,876,189 |
| 2022-03-18 | 4.690 | 4.960 | 4.660 | 4.940 | 4.437 | 113,658,178 |
| 2022-03-17 | 4.630 | 4.790 | 4.610 | 4.730 | 4.249 | 102,344,993 |
| 2022-03-16 | 4.530 | 4.670 | 4.280 | 4.590 | 4.123 | 112,098,069 |
| 2022-03-15 | 4.720 | 4.730 | 4.450 | 4.460 | 4.006 | 136,088,684 |
| 2022-03-14 | 4.850 | 4.950 | 4.730 | 4.730 | 4.249 | 101,157,015 |
| 2022-03-11 | 5.100 | 5.140 | 4.820 | 4.940 | 4.437 | 208,609,137 |
| 2022-03-10 | 4.790 | 5.150 | 4.760 | 5.140 | 4.617 | 276,087,766 |
| 2022-03-09 | 4.660 | 4.800 | 4.420 | 4.680 | 4.204 | 104,658,903 |
| 2022-03-08 | 5.000 | 5.050 | 4.650 | 4.780 | 4.294 | 130,491,786 |
| 2022-03-07 | 4.960 | 5.090 | 4.840 | 4.900 | 4.401 | 135,106,211 |
| 2022-03-04 | 5.170 | 5.170 | 4.860 | 4.900 | 4.401 | 151,736,265 |
| 2022-03-03 | 5.060 | 5.250 | 5.010 | 5.200 | 4.671 | 126,469,146 |
| 2022-03-02 | 4.990 | 5.070 | 4.960 | 5.040 | 4.527 | 55,724,381 |
| 2022-03-01 | 5.000 | 5.130 | 4.940 | 5.030 | 4.518 | 73,016,928 |
| 2022-02-28 | 5.070 | 5.090 | 4.910 | 4.970 | 4.464 | 89,605,671 |
| 2022-02-25 | 5.040 | 5.180 | 5.000 | 5.080 | 4.563 | 106,536,157 |
| 2022-02-24 | 5.130 | 5.140 | 4.920 | 4.960 | 4.455 | 95,642,977 |
| 2022-02-23 | 5.160 | 5.200 | 5.060 | 5.130 | 4.608 | 77,762,946 |
| 2022-02-22 | 5.230 | 5.270 | 5.060 | 5.160 | 4.635 | 101,930,754 |
| 2022-02-21 | 5.390 | 5.430 | 5.250 | 5.290 | 4.752 | 107,593,412 |
| 2022-02-18 | 5.120 | 5.450 | 5.090 | 5.390 | 4.841 | 131,041,057 |
| 2022-02-17 | 5.130 | 5.210 | 5.070 | 5.180 | 4.653 | 89,345,781 |
| 2022-02-16 | 5.060 | 5.310 | 5.050 | 5.180 | 4.653 | 115,553,788 |
| 2022-02-15 | 5.210 | 5.250 | 4.960 | 5.030 | 4.518 | 143,323,299 |
| 2022-02-14 | 5.270 | 5.460 | 5.180 | 5.220 | 4.689 | 136,858,917 |
| 2022-02-11 | 5.290 | 5.650 | 5.240 | 5.320 | 4.779 | 185,715,430 |
| 2022-02-10 | 5.500 | 5.620 | 5.230 | 5.290 | 4.752 | 155,875,999 |
| 2022-02-09 | 5.330 | 5.460 | 5.170 | 5.300 | 4.761 | 153,136,522 |
| 2022-02-08 | 5.250 | 5.420 | 5.180 | 5.340 | 4.797 | 235,297,961 |
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.