Xinxing Ductile Iron Pipes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.860	4.880	4.720	4.780	4.685	102,744,118
2026-04-20	4.540	4.910	4.540	4.750	4.656	162,797,067
2026-04-17	4.490	4.490	4.440	4.460	4.372	32,627,805
2026-04-16	4.450	4.500	4.440	4.470	4.381	34,584,208
2026-04-15	4.520	4.530	4.450	4.460	4.372	36,204,045
2026-04-14	4.470	4.540	4.460	4.510	4.421	46,183,470
2026-04-13	4.460	4.480	4.400	4.460	4.372	58,669,296
2026-04-10	4.660	4.700	4.450	4.460	4.372	130,771,831
2026-04-09	4.680	4.730	4.630	4.640	4.548	42,043,795
2026-04-08	4.620	4.710	4.620	4.710	4.617	43,717,992
2026-04-07	4.590	4.610	4.550	4.560	4.470	31,903,568
2026-04-03	4.630	4.650	4.520	4.590	4.499	43,395,718
2026-04-02	4.650	4.700	4.600	4.620	4.528	44,668,500
2026-04-01	4.680	4.750	4.620	4.660	4.568	52,689,697
2026-03-31	4.600	4.710	4.590	4.620	4.528	61,710,171
2026-03-30	4.470	4.600	4.450	4.580	4.489	42,572,596
2026-03-27	4.450	4.560	4.420	4.530	4.440	40,838,234
2026-03-26	4.480	4.670	4.480	4.520	4.430	62,126,985
2026-03-25	4.470	4.510	4.430	4.500	4.411	51,911,310
2026-03-24	4.340	4.480	4.260	4.460	4.372	84,310,550
2026-03-23	4.470	4.470	4.200	4.240	4.156	88,052,810
2026-03-20	4.650	4.670	4.510	4.510	4.421	57,663,777
2026-03-19	4.740	4.760	4.610	4.640	4.548	67,975,141
2026-03-18	4.800	4.820	4.720	4.780	4.685	52,261,170
2026-03-17	4.820	4.930	4.790	4.800	4.705	63,745,875
2026-03-16	4.970	4.990	4.790	4.810	4.715	79,289,895
2026-03-13	5.060	5.080	4.960	4.970	4.871	83,584,308
2026-03-12	4.960	5.000	4.910	4.960	4.862	50,214,900
2026-03-11	5.000	5.000	4.920	4.950	4.852	58,869,972
2026-03-10	5.020	5.060	4.960	5.010	4.911	67,268,736
2026-03-09	5.060	5.060	4.900	5.000	4.901	82,642,073
2026-03-06	5.050	5.110	5.020	5.070	4.969	46,552,621
2026-03-05	5.150	5.200	5.030	5.060	4.960	60,688,563
2026-03-04	5.050	5.190	5.050	5.090	4.989	67,657,001
2026-03-03	5.270	5.300	5.090	5.120	5.018	99,063,497
2026-03-02	5.160	5.310	5.140	5.280	5.175	102,405,304
2026-02-27	5.140	5.320	5.120	5.240	5.136	91,770,932
2026-02-26	5.170	5.260	5.140	5.150	5.048	70,872,580
2026-02-25	5.070	5.320	5.040	5.170	5.067	116,726,913
2026-02-24	4.870	5.150	4.870	5.070	4.969	84,570,306
2026-02-13	4.950	4.950	4.840	4.850	4.754	57,614,059
2026-02-12	4.990	5.020	4.880	4.960	4.862	66,827,506
2026-02-11	4.970	5.000	4.940	4.960	4.862	64,760,568
2026-02-10	5.040	5.050	4.940	5.000	4.901	74,391,541
2026-02-09	5.120	5.140	5.020	5.060	4.960	88,550,875
2026-02-06	5.130	5.160	5.020	5.080	4.979	109,744,929
2026-02-05	5.010	5.220	4.990	5.180	5.077	148,342,057
2026-02-04	4.850	5.080	4.790	5.050	4.950	124,634,726
2026-02-03	4.800	4.920	4.780	4.850	4.754	102,966,499
2026-02-02	4.980	5.010	4.750	4.750	4.656	178,665,008
2026-01-30	5.010	5.230	4.900	5.050	4.950	202,909,826
2026-01-29	4.840	4.930	4.780	4.870	4.773	97,989,255
2026-01-28	4.680	4.870	4.670	4.840	4.744	116,320,995
2026-01-27	4.690	4.770	4.620	4.710	4.617	95,604,029
2026-01-26	4.670	4.780	4.620	4.690	4.597	117,667,589
2026-01-23	4.730	4.730	4.650	4.670	4.577	78,399,927
2026-01-22	4.670	4.760	4.610	4.720	4.626	99,934,406
2026-01-21	4.610	4.670	4.560	4.670	4.577	90,344,499
2026-01-20	4.490	4.710	4.470	4.660	4.568	144,207,212
2026-01-19	4.440	4.510	4.430	4.460	4.372	70,106,849

← NewerPage 3 of 5 · 243 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.