Xinxing Ductile Iron Pipes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.650	3.750	3.640	3.740	3.740	61,929,344
2026-07-17	3.700	3.760	3.640	3.640	3.640	54,149,016
2026-07-16	3.680	3.720	3.640	3.710	3.710	43,590,637
2026-07-15	3.630	3.710	3.610	3.690	3.690	56,127,773
2026-07-14	3.600	3.670	3.590	3.630	3.630	49,205,719
2026-07-13	3.620	3.650	3.600	3.620	3.620	35,842,414
2026-07-10	3.600	3.670	3.530	3.640	3.640	47,489,953
2026-07-09	3.630	3.660	3.590	3.610	3.610	43,769,434
2026-07-08	3.710	3.750	3.640	3.670	3.670	49,320,594
2026-07-07	3.830	3.860	3.750	3.780	3.705	55,510,059
2026-07-06	3.740	3.860	3.700	3.850	3.774	67,564,414
2026-07-03	3.760	3.770	3.710	3.740	3.666	46,948,380
2026-07-02	3.720	3.770	3.710	3.740	3.666	45,286,160
2026-07-01	3.710	3.790	3.670	3.730	3.656	55,766,807
2026-06-30	3.700	3.720	3.640	3.710	3.636	40,116,085
2026-06-29	3.690	3.750	3.630	3.720	3.646	43,527,589
2026-06-26	3.880	3.900	3.700	3.720	3.646	53,523,386
2026-06-25	3.950	3.970	3.880	3.890	3.813	39,097,763
2026-06-24	4.000	4.040	3.960	3.970	3.891	37,665,056
2026-06-23	4.090	4.140	4.020	4.040	3.960	40,975,839
2026-06-22	4.050	4.140	3.930	4.140	4.058	70,956,942
2026-06-18	4.030	4.060	3.970	4.040	3.960	52,398,404
2026-06-17	4.050	4.050	3.990	4.040	3.960	42,514,629
2026-06-16	4.070	4.080	3.970	4.070	3.989	51,721,374
2026-06-15	4.120	4.190	4.050	4.080	3.999	59,906,648
2026-06-12	4.030	4.110	4.010	4.090	4.009	43,814,819
2026-06-11	4.020	4.060	3.970	4.000	3.921	37,383,117
2026-06-10	4.130	4.140	4.030	4.060	3.979	48,075,749
2026-06-09	4.180	4.210	4.130	4.170	4.087	40,222,576
2026-06-08	4.160	4.190	4.100	4.130	4.048	55,009,400
2026-06-05	4.270	4.280	4.180	4.220	4.136	62,789,843
2026-06-04	4.280	4.330	4.210	4.240	4.156	54,394,989
2026-06-03	4.340	4.350	4.260	4.280	4.195	55,680,969
2026-06-02	4.450	4.490	4.340	4.360	4.274	78,108,854
2026-06-01	4.450	4.510	4.350	4.450	4.362	114,889,454
2026-05-29	4.330	4.610	4.330	4.490	4.401	193,014,552
2026-05-28	4.210	4.280	4.180	4.190	4.107	38,756,013
2026-05-27	4.260	4.320	4.200	4.220	4.136	38,913,128
2026-05-26	4.410	4.420	4.260	4.300	4.215	67,728,384
2026-05-25	4.360	4.510	4.360	4.460	4.372	101,837,082
2026-05-22	4.230	4.250	4.160	4.220	4.136	36,517,051
2026-05-21	4.250	4.330	4.210	4.230	4.146	40,223,901
2026-05-20	4.310	4.310	4.220	4.260	4.176	30,815,305
2026-05-19	4.350	4.350	4.260	4.310	4.225	40,034,990
2026-05-18	4.260	4.380	4.250	4.360	4.274	54,828,167
2026-05-15	4.320	4.330	4.210	4.240	4.156	47,915,901
2026-05-14	4.430	4.440	4.300	4.300	4.215	57,126,591
2026-05-13	4.440	4.470	4.420	4.430	4.342	38,770,659
2026-05-12	4.500	4.530	4.450	4.450	4.362	50,044,835
2026-05-11	4.490	4.560	4.480	4.530	4.440	59,240,840
2026-05-08	4.560	4.560	4.460	4.480	4.391	71,309,960
2026-05-07	4.630	4.670	4.550	4.570	4.479	63,435,951
2026-05-06	4.620	4.650	4.570	4.630	4.538	67,859,757
2026-04-30	4.650	4.680	4.570	4.600	4.509	74,242,720
2026-04-29	4.590	4.720	4.580	4.700	4.607	93,155,626
2026-04-28	4.470	4.540	4.460	4.530	4.440	73,216,456
2026-04-27	4.570	4.570	4.410	4.430	4.342	75,413,711
2026-04-24	4.580	4.590	4.520	4.550	4.460	47,555,987
2026-04-23	4.690	4.710	4.580	4.610	4.519	58,723,050
2026-04-22	4.740	4.750	4.650	4.680	4.587	70,268,410

← NewerPage 2 of 21 · 1,216 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.