Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.930 | 4.000 | 3.870 | 3.990 | 3.911 | 136,464,817 |
| 2025-07-21 | 3.840 | 3.960 | 3.830 | 3.900 | 3.823 | 158,773,668 |
| 2025-07-18 | 3.700 | 3.740 | 3.700 | 3.710 | 3.636 | 28,369,396 |
| 2025-07-17 | 3.670 | 3.710 | 3.660 | 3.690 | 3.617 | 30,488,526 |
| 2025-07-16 | 3.680 | 3.700 | 3.660 | 3.670 | 3.597 | 34,165,936 |
| 2025-07-15 | 3.730 | 3.740 | 3.670 | 3.690 | 3.617 | 45,961,297 |
| 2025-07-14 | 3.750 | 3.770 | 3.730 | 3.730 | 3.656 | 39,786,010 |
| 2025-07-11 | 3.760 | 3.810 | 3.740 | 3.750 | 3.676 | 63,474,717 |
| 2025-07-10 | 3.710 | 3.800 | 3.690 | 3.770 | 3.695 | 76,405,903 |
| 2025-07-09 | 3.720 | 3.770 | 3.700 | 3.710 | 3.636 | 49,427,400 |
| 2025-07-08 | 3.700 | 3.730 | 3.670 | 3.720 | 3.646 | 40,939,064 |
| 2025-07-07 | 3.680 | 3.720 | 3.650 | 3.700 | 3.627 | 36,196,336 |
| 2025-07-04 | 3.690 | 3.760 | 3.670 | 3.690 | 3.617 | 54,880,902 |
| 2025-07-03 | 3.730 | 3.740 | 3.680 | 3.710 | 3.617 | 54,113,241 |
| 2025-07-02 | 3.700 | 3.750 | 3.660 | 3.730 | 3.636 | 74,775,763 |
| 2025-07-01 | 3.740 | 3.750 | 3.670 | 3.710 | 3.617 | 74,549,460 |
| 2025-06-30 | 3.630 | 3.740 | 3.630 | 3.720 | 3.627 | 137,320,764 |
| 2025-06-27 | 3.480 | 3.610 | 3.470 | 3.570 | 3.480 | 86,649,243 |
| 2025-06-26 | 3.500 | 3.510 | 3.460 | 3.470 | 3.383 | 26,967,601 |
| 2025-06-25 | 3.470 | 3.500 | 3.460 | 3.490 | 3.402 | 28,834,317 |
| 2025-06-24 | 3.450 | 3.470 | 3.430 | 3.470 | 3.383 | 25,955,312 |
| 2025-06-23 | 3.410 | 3.450 | 3.390 | 3.440 | 3.354 | 20,589,842 |
| 2025-06-20 | 3.430 | 3.450 | 3.420 | 3.420 | 3.334 | 18,398,664 |
| 2025-06-19 | 3.440 | 3.450 | 3.410 | 3.430 | 3.344 | 27,590,536 |
| 2025-06-18 | 3.460 | 3.470 | 3.420 | 3.450 | 3.363 | 27,563,356 |
| 2025-06-17 | 3.420 | 3.470 | 3.410 | 3.460 | 3.373 | 38,715,799 |
| 2025-06-16 | 3.450 | 3.460 | 3.410 | 3.420 | 3.334 | 50,913,237 |
| 2025-06-13 | 3.500 | 3.510 | 3.460 | 3.460 | 3.373 | 57,819,258 |
| 2025-06-12 | 3.550 | 3.560 | 3.490 | 3.510 | 3.422 | 39,160,987 |
| 2025-06-11 | 3.540 | 3.570 | 3.530 | 3.550 | 3.461 | 22,730,487 |
| 2025-06-10 | 3.580 | 3.580 | 3.520 | 3.540 | 3.451 | 30,104,416 |
| 2025-06-09 | 3.570 | 3.580 | 3.540 | 3.570 | 3.480 | 28,345,942 |
| 2025-06-06 | 3.530 | 3.570 | 3.530 | 3.560 | 3.471 | 30,444,384 |
| 2025-06-05 | 3.520 | 3.580 | 3.510 | 3.540 | 3.451 | 38,090,120 |
| 2025-06-04 | 3.480 | 3.520 | 3.470 | 3.520 | 3.432 | 30,179,880 |
| 2025-06-03 | 3.490 | 3.510 | 3.460 | 3.470 | 3.383 | 43,074,123 |
| 2025-05-30 | 3.490 | 3.520 | 3.460 | 3.510 | 3.422 | 33,223,858 |
| 2025-05-29 | 3.460 | 3.500 | 3.450 | 3.500 | 3.412 | 24,201,259 |
| 2025-05-28 | 3.480 | 3.480 | 3.450 | 3.460 | 3.373 | 13,854,950 |
| 2025-05-27 | 3.480 | 3.480 | 3.430 | 3.480 | 3.393 | 19,892,483 |
| 2025-05-26 | 3.440 | 3.490 | 3.410 | 3.460 | 3.373 | 20,398,348 |
| 2025-05-23 | 3.470 | 3.480 | 3.440 | 3.440 | 3.354 | 25,105,417 |
| 2025-05-22 | 3.500 | 3.510 | 3.460 | 3.460 | 3.373 | 21,196,990 |
| 2025-05-21 | 3.520 | 3.520 | 3.500 | 3.500 | 3.412 | 25,045,500 |
| 2025-05-20 | 3.540 | 3.540 | 3.500 | 3.520 | 3.432 | 25,990,460 |
| 2025-05-19 | 3.490 | 3.540 | 3.480 | 3.540 | 3.451 | 30,568,900 |
| 2025-05-16 | 3.530 | 3.530 | 3.480 | 3.490 | 3.402 | 23,415,254 |
| 2025-05-15 | 3.510 | 3.540 | 3.500 | 3.510 | 3.422 | 24,642,700 |
| 2025-05-14 | 3.480 | 3.510 | 3.450 | 3.510 | 3.422 | 28,734,981 |
| 2025-05-13 | 3.480 | 3.500 | 3.470 | 3.480 | 3.393 | 25,260,457 |
| 2025-05-12 | 3.460 | 3.480 | 3.440 | 3.470 | 3.383 | 19,711,895 |
| 2025-05-09 | 3.470 | 3.490 | 3.450 | 3.450 | 3.363 | 19,536,416 |
| 2025-05-08 | 3.460 | 3.480 | 3.450 | 3.480 | 3.393 | 27,596,381 |
| 2025-05-07 | 3.450 | 3.480 | 3.430 | 3.470 | 3.383 | 31,426,616 |
| 2025-05-06 | 3.390 | 3.430 | 3.380 | 3.430 | 3.344 | 32,223,627 |
| 2025-04-30 | 3.420 | 3.430 | 3.370 | 3.370 | 3.285 | 27,326,239 |
| 2025-04-29 | 3.390 | 3.450 | 3.380 | 3.410 | 3.324 | 34,388,172 |
| 2025-04-28 | 3.390 | 3.410 | 3.370 | 3.380 | 3.295 | 35,097,700 |
| 2025-04-25 | 3.360 | 3.400 | 3.360 | 3.370 | 3.285 | 23,449,607 |
| 2025-04-24 | 3.370 | 3.380 | 3.350 | 3.360 | 3.276 | 20,306,752 |
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.