Xinxing Ductile Iron Pipes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.760	5.100	4.760	5.100	4.581	104,233,807
2022-01-28	4.940	4.940	4.530	4.640	4.168	147,478,690
2022-01-27	5.010	5.030	4.850	4.880	4.383	73,384,070
2022-01-26	4.860	5.050	4.820	5.010	4.500	89,022,726
2022-01-25	5.090	5.110	4.870	4.880	4.383	81,996,068
2022-01-24	4.970	5.220	4.830	5.120	4.599	112,013,371
2022-01-21	5.060	5.060	4.900	4.900	4.401	72,476,020
2022-01-20	5.130	5.200	4.980	5.020	4.509	132,109,670
2022-01-19	5.260	5.350	5.070	5.130	4.608	176,740,572
2022-01-18	4.890	5.350	4.820	5.140	4.617	224,088,645
2022-01-17	4.660	5.000	4.660	4.920	4.419	143,555,940
2022-01-14	4.810	4.900	4.660	4.710	4.231	175,072,508
2022-01-13	5.010	5.180	4.890	4.900	4.401	179,623,126
2022-01-12	5.050	5.070	4.880	5.010	4.500	208,052,762
2022-01-11	5.390	5.430	5.040	5.070	4.554	274,342,867
2022-01-10	5.390	5.550	5.090	5.370	4.824	414,003,849
2022-01-07	4.910	5.350	4.850	5.350	4.806	258,313,937
2022-01-06	4.530	5.010	4.530	4.860	4.365	333,810,862
2022-01-05	4.480	4.670	4.430	4.550	4.087	124,469,862
2022-01-04	4.360	4.520	4.330	4.480	4.024	89,619,498
2021-12-31	4.200	4.380	4.200	4.330	3.889	81,218,544
2021-12-30	4.160	4.370	4.150	4.260	3.826	85,407,095
2021-12-29	4.110	4.150	4.060	4.110	3.692	30,836,868
2021-12-28	4.110	4.120	4.050	4.090	3.674	28,174,117
2021-12-27	4.160	4.180	4.090	4.100	3.683	35,343,903
2021-12-24	4.160	4.180	4.090	4.160	3.737	41,953,315
2021-12-23	4.120	4.180	4.120	4.160	3.737	40,571,219
2021-12-22	4.190	4.190	4.110	4.160	3.737	42,472,741
2021-12-21	4.100	4.170	4.100	4.160	3.737	47,820,566
2021-12-20	4.150	4.240	4.070	4.130	3.710	82,787,905
2021-12-17	4.020	4.170	4.020	4.120	3.701	121,395,484
2021-12-16	3.880	4.000	3.880	3.990	3.584	64,340,710
2021-12-15	3.860	3.900	3.840	3.890	3.494	30,178,451
2021-12-14	3.860	3.890	3.810	3.860	3.467	43,648,269
2021-12-13	3.880	3.920	3.860	3.880	3.485	38,260,119
2021-12-10	3.860	3.870	3.820	3.840	3.449	34,524,417
2021-12-09	3.850	3.890	3.840	3.880	3.485	35,989,064
2021-12-08	3.860	3.870	3.840	3.860	3.467	21,262,460
2021-12-07	3.850	3.880	3.810	3.860	3.467	31,060,001
2021-12-06	3.860	3.890	3.820	3.830	3.440	33,122,783
2021-12-03	3.860	3.870	3.820	3.850	3.458	32,108,968
2021-12-02	3.790	3.860	3.780	3.840	3.449	46,796,934
2021-12-01	3.740	3.800	3.720	3.800	3.413	30,225,467
2021-11-30	3.700	3.740	3.700	3.730	3.350	31,790,472
2021-11-29	3.720	3.730	3.690	3.700	3.323	30,326,312
2021-11-26	3.750	3.800	3.730	3.760	3.377	25,977,408
2021-11-25	3.790	3.790	3.740	3.760	3.377	25,507,257
2021-11-24	3.820	3.820	3.780	3.790	3.404	26,888,992
2021-11-23	3.770	3.830	3.760	3.810	3.422	41,463,034
2021-11-22	3.760	3.780	3.740	3.760	3.377	33,044,390
2021-11-19	3.710	3.770	3.700	3.760	3.377	37,889,570
2021-11-18	3.700	3.750	3.690	3.710	3.332	35,046,822
2021-11-17	3.680	3.710	3.670	3.700	3.323	27,695,021
2021-11-16	3.710	3.720	3.680	3.690	3.315	26,596,907
2021-11-15	3.670	3.710	3.650	3.700	3.323	27,267,379
2021-11-12	3.700	3.710	3.670	3.690	3.315	27,943,244
2021-11-11	3.650	3.720	3.640	3.710	3.332	37,924,290
2021-11-10	3.660	3.660	3.590	3.650	3.279	40,135,738
2021-11-09	3.680	3.690	3.650	3.670	3.297	28,178,090
2021-11-08	3.710	3.720	3.660	3.680	3.306	30,098,427

← NewerPage 20 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.