Xinxing Ductile Iron Pipes Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	4.340	4.510	4.270	4.440	4.352	115,469,671
2026-01-15	4.320	4.370	4.280	4.340	4.254	70,960,147
2026-01-14	4.230	4.390	4.220	4.360	4.274	137,785,160
2026-01-13	4.300	4.310	4.210	4.240	4.156	70,738,189
2026-01-12	4.270	4.350	4.260	4.320	4.234	93,439,619
2026-01-09	4.240	4.290	4.220	4.250	4.166	63,675,590
2026-01-08	4.230	4.260	4.200	4.240	4.156	55,594,513
2026-01-07	4.230	4.270	4.210	4.260	4.176	55,318,233
2026-01-06	4.170	4.250	4.160	4.230	4.146	49,277,499
2026-01-05	4.200	4.220	4.160	4.180	4.097	44,875,689
2025-12-31	4.180	4.200	4.150	4.180	4.097	37,873,787
2025-12-30	4.170	4.200	4.110	4.180	4.097	45,896,410
2025-12-29	4.190	4.220	4.160	4.200	4.117	42,325,800
2025-12-26	4.150	4.200	4.140	4.190	4.107	47,936,072
2025-12-25	4.120	4.160	4.090	4.150	4.068	37,019,400
2025-12-24	4.110	4.140	4.080	4.130	4.048	34,515,580
2025-12-23	4.100	4.140	4.080	4.100	4.019	37,558,156
2025-12-22	4.130	4.180	4.100	4.100	4.019	38,337,389
2025-12-19	4.050	4.140	4.040	4.120	4.038	53,042,879
2025-12-18	4.030	4.090	4.010	4.050	3.970	36,704,541
2025-12-17	4.000	4.060	3.970	4.040	3.960	41,552,071
2025-12-16	4.070	4.080	3.980	4.000	3.921	49,853,728
2025-12-15	4.010	4.110	3.970	4.090	4.009	70,808,920
2025-12-12	4.060	4.090	3.970	4.030	3.950	92,344,595
2025-12-11	4.010	4.040	3.950	3.960	3.881	41,344,132
2025-12-10	4.000	4.040	3.970	4.020	3.940	35,086,626
2025-12-09	4.090	4.100	3.990	4.000	3.921	47,162,300
2025-12-08	4.120	4.130	4.060	4.100	4.019	45,498,041
2025-12-05	4.000	4.110	4.000	4.110	4.029	55,316,915
2025-12-04	4.000	4.060	3.980	4.010	3.930	38,683,797
2025-12-03	4.020	4.040	3.990	4.010	3.930	32,362,284
2025-12-02	3.980	4.030	3.960	4.020	3.940	40,913,727
2025-12-01	3.950	4.020	3.950	4.000	3.921	48,736,509
2025-11-28	3.910	3.960	3.880	3.960	3.881	41,860,475
2025-11-27	3.940	3.950	3.910	3.920	3.842	33,932,525
2025-11-26	3.960	3.990	3.930	3.930	3.852	38,166,750
2025-11-25	3.980	4.000	3.960	3.960	3.881	43,312,199
2025-11-24	3.970	4.000	3.930	3.980	3.901	46,126,846
2025-11-21	4.100	4.110	3.950	3.970	3.891	71,457,769
2025-11-20	4.150	4.190	4.120	4.140	4.058	41,203,300
2025-11-19	4.190	4.220	4.090	4.140	4.058	55,347,331
2025-11-18	4.340	4.350	4.170	4.190	4.107	88,341,857
2025-11-17	4.320	4.360	4.290	4.350	4.264	51,707,393
2025-11-14	4.320	4.360	4.300	4.330	4.244	49,940,400
2025-11-13	4.320	4.360	4.290	4.340	4.254	56,585,948
2025-11-12	4.360	4.380	4.300	4.320	4.234	61,690,832
2025-11-11	4.370	4.400	4.340	4.360	4.274	52,289,411
2025-11-10	4.420	4.440	4.360	4.380	4.293	74,321,421
2025-11-07	4.410	4.470	4.380	4.420	4.332	83,395,615
2025-11-06	4.330	4.490	4.310	4.430	4.342	134,562,896
2025-11-05	4.280	4.350	4.270	4.340	4.254	68,714,192
2025-11-04	4.380	4.380	4.310	4.330	4.244	75,626,323
2025-11-03	4.360	4.400	4.310	4.380	4.293	91,124,527
2025-10-31	4.310	4.370	4.280	4.330	4.244	93,832,450
2025-10-30	4.380	4.490	4.330	4.330	4.244	153,033,482
2025-10-29	4.310	4.390	4.240	4.380	4.293	177,046,966
2025-10-28	4.340	4.430	4.240	4.260	4.176	306,428,737
2025-10-27	4.120	4.440	4.110	4.320	4.234	401,214,204
2025-10-24	3.990	4.120	3.920	4.040	3.960	142,653,370
2025-10-23	3.940	4.000	3.890	4.000	3.921	56,325,952

← NewerPage 4 of 21 · 1,212 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.