Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.950 | 3.970 | 3.930 | 3.950 | 3.872 | 31,299,253 |
| 2025-10-21 | 3.920 | 3.950 | 3.900 | 3.950 | 3.872 | 35,003,113 |
| 2025-10-20 | 3.900 | 3.940 | 3.860 | 3.920 | 3.842 | 52,562,710 |
| 2025-10-17 | 3.900 | 3.980 | 3.880 | 3.890 | 3.813 | 53,361,935 |
| 2025-10-16 | 3.970 | 3.970 | 3.890 | 3.910 | 3.832 | 49,371,446 |
| 2025-10-15 | 3.980 | 4.020 | 3.940 | 3.980 | 3.901 | 53,099,039 |
| 2025-10-14 | 4.000 | 4.030 | 3.960 | 3.980 | 3.901 | 71,529,641 |
| 2025-10-13 | 3.900 | 4.010 | 3.870 | 4.010 | 3.930 | 89,377,978 |
| 2025-10-10 | 3.960 | 3.990 | 3.910 | 3.980 | 3.901 | 74,632,122 |
| 2025-10-09 | 3.870 | 3.980 | 3.870 | 3.960 | 3.881 | 94,448,375 |
| 2025-09-30 | 3.780 | 3.850 | 3.760 | 3.850 | 3.774 | 48,983,641 |
| 2025-09-29 | 3.720 | 3.800 | 3.670 | 3.790 | 3.715 | 45,001,909 |
| 2025-09-26 | 3.720 | 3.770 | 3.710 | 3.730 | 3.656 | 22,571,773 |
| 2025-09-25 | 3.760 | 3.790 | 3.720 | 3.730 | 3.656 | 28,177,231 |
| 2025-09-24 | 3.730 | 3.770 | 3.720 | 3.760 | 3.685 | 21,890,720 |
| 2025-09-23 | 3.820 | 3.830 | 3.700 | 3.740 | 3.666 | 42,371,421 |
| 2025-09-22 | 3.830 | 3.830 | 3.770 | 3.820 | 3.744 | 43,686,612 |
| 2025-09-19 | 3.830 | 3.890 | 3.820 | 3.840 | 3.764 | 44,467,835 |
| 2025-09-18 | 3.880 | 3.920 | 3.810 | 3.850 | 3.774 | 60,508,692 |
| 2025-09-17 | 3.850 | 3.900 | 3.820 | 3.890 | 3.813 | 56,150,631 |
| 2025-09-16 | 3.850 | 3.880 | 3.810 | 3.860 | 3.783 | 45,637,775 |
| 2025-09-15 | 3.840 | 3.880 | 3.810 | 3.850 | 3.774 | 42,591,770 |
| 2025-09-12 | 3.830 | 3.880 | 3.800 | 3.850 | 3.774 | 53,616,050 |
| 2025-09-11 | 3.790 | 3.830 | 3.770 | 3.830 | 3.754 | 38,848,147 |
| 2025-09-10 | 3.800 | 3.810 | 3.750 | 3.790 | 3.715 | 26,952,932 |
| 2025-09-09 | 3.780 | 3.830 | 3.760 | 3.790 | 3.715 | 29,727,940 |
| 2025-09-08 | 3.720 | 3.790 | 3.720 | 3.790 | 3.715 | 36,788,386 |
| 2025-09-05 | 3.720 | 3.730 | 3.700 | 3.720 | 3.646 | 33,391,959 |
| 2025-09-04 | 3.730 | 3.740 | 3.690 | 3.720 | 3.646 | 37,824,703 |
| 2025-09-03 | 3.800 | 3.810 | 3.720 | 3.730 | 3.656 | 33,036,663 |
| 2025-09-02 | 3.830 | 3.830 | 3.760 | 3.790 | 3.715 | 42,545,051 |
| 2025-09-01 | 3.830 | 3.850 | 3.770 | 3.830 | 3.754 | 45,898,332 |
| 2025-08-29 | 3.800 | 3.860 | 3.800 | 3.830 | 3.754 | 47,071,050 |
| 2025-08-28 | 3.810 | 3.840 | 3.700 | 3.800 | 3.725 | 65,638,251 |
| 2025-08-27 | 3.900 | 3.930 | 3.800 | 3.810 | 3.734 | 72,614,505 |
| 2025-08-26 | 3.840 | 3.950 | 3.820 | 3.920 | 3.842 | 95,138,098 |
| 2025-08-25 | 3.790 | 3.850 | 3.790 | 3.840 | 3.764 | 62,160,102 |
| 2025-08-22 | 3.770 | 3.790 | 3.740 | 3.790 | 3.715 | 41,337,219 |
| 2025-08-21 | 3.770 | 3.790 | 3.760 | 3.780 | 3.705 | 31,853,893 |
| 2025-08-20 | 3.700 | 3.770 | 3.690 | 3.770 | 3.695 | 42,180,514 |
| 2025-08-19 | 3.730 | 3.740 | 3.700 | 3.710 | 3.636 | 30,030,573 |
| 2025-08-18 | 3.720 | 3.740 | 3.710 | 3.720 | 3.646 | 42,342,832 |
| 2025-08-15 | 3.680 | 3.730 | 3.670 | 3.720 | 3.646 | 26,454,005 |
| 2025-08-14 | 3.780 | 3.780 | 3.670 | 3.680 | 3.607 | 47,238,758 |
| 2025-08-13 | 3.780 | 3.800 | 3.760 | 3.770 | 3.695 | 28,558,554 |
| 2025-08-12 | 3.800 | 3.810 | 3.770 | 3.780 | 3.705 | 29,526,323 |
| 2025-08-11 | 3.810 | 3.820 | 3.780 | 3.800 | 3.725 | 38,598,946 |
| 2025-08-08 | 3.760 | 3.850 | 3.740 | 3.820 | 3.744 | 55,215,450 |
| 2025-08-07 | 3.780 | 3.790 | 3.720 | 3.760 | 3.685 | 34,848,153 |
| 2025-08-06 | 3.790 | 3.800 | 3.750 | 3.780 | 3.705 | 27,834,301 |
| 2025-08-05 | 3.770 | 3.810 | 3.760 | 3.790 | 3.715 | 25,414,695 |
| 2025-08-04 | 3.740 | 3.760 | 3.720 | 3.760 | 3.685 | 27,305,311 |
| 2025-08-01 | 3.770 | 3.780 | 3.730 | 3.760 | 3.685 | 33,617,649 |
| 2025-07-31 | 3.900 | 3.900 | 3.760 | 3.770 | 3.695 | 69,029,256 |
| 2025-07-30 | 3.890 | 3.950 | 3.880 | 3.900 | 3.823 | 51,807,791 |
| 2025-07-29 | 3.860 | 3.910 | 3.840 | 3.910 | 3.832 | 46,273,157 |
| 2025-07-28 | 3.880 | 3.890 | 3.840 | 3.860 | 3.783 | 49,154,054 |
| 2025-07-25 | 3.960 | 3.970 | 3.890 | 3.890 | 3.813 | 58,374,350 |
| 2025-07-24 | 3.910 | 3.960 | 3.880 | 3.950 | 3.872 | 76,440,657 |
| 2025-07-23 | 4.020 | 4.050 | 3.920 | 3.930 | 3.852 | 118,224,643 |
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.