Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.380 | 3.400 | 3.360 | 3.360 | 3.276 | 26,597,700 |
| 2025-04-22 | 3.380 | 3.400 | 3.370 | 3.380 | 3.295 | 20,072,857 |
| 2025-04-21 | 3.380 | 3.400 | 3.360 | 3.390 | 3.305 | 20,959,300 |
| 2025-04-18 | 3.370 | 3.390 | 3.350 | 3.390 | 3.305 | 14,955,967 |
| 2025-04-17 | 3.350 | 3.420 | 3.350 | 3.370 | 3.285 | 27,854,140 |
| 2025-04-16 | 3.330 | 3.370 | 3.300 | 3.360 | 3.276 | 26,471,245 |
| 2025-04-15 | 3.370 | 3.370 | 3.310 | 3.330 | 3.246 | 20,524,251 |
| 2025-04-14 | 3.320 | 3.410 | 3.310 | 3.360 | 3.276 | 37,325,658 |
| 2025-04-11 | 3.270 | 3.330 | 3.260 | 3.300 | 3.217 | 28,029,588 |
| 2025-04-10 | 3.280 | 3.330 | 3.270 | 3.280 | 3.198 | 37,343,087 |
| 2025-04-09 | 3.210 | 3.280 | 3.120 | 3.270 | 3.188 | 42,340,098 |
| 2025-04-08 | 3.180 | 3.270 | 3.170 | 3.240 | 3.159 | 40,162,304 |
| 2025-04-07 | 3.400 | 3.410 | 3.160 | 3.170 | 3.090 | 60,834,821 |
| 2025-04-03 | 3.460 | 3.520 | 3.460 | 3.510 | 3.422 | 24,916,532 |
| 2025-04-02 | 3.500 | 3.510 | 3.470 | 3.480 | 3.393 | 17,441,202 |
| 2025-04-01 | 3.460 | 3.520 | 3.460 | 3.500 | 3.412 | 24,189,556 |
| 2025-03-31 | 3.500 | 3.520 | 3.440 | 3.460 | 3.373 | 28,415,200 |
| 2025-03-28 | 3.560 | 3.570 | 3.510 | 3.520 | 3.432 | 31,219,437 |
| 2025-03-27 | 3.590 | 3.600 | 3.560 | 3.570 | 3.480 | 25,692,450 |
| 2025-03-26 | 3.620 | 3.620 | 3.590 | 3.600 | 3.510 | 25,311,446 |
| 2025-03-25 | 3.580 | 3.630 | 3.560 | 3.620 | 3.529 | 32,617,130 |
| 2025-03-24 | 3.600 | 3.620 | 3.540 | 3.580 | 3.490 | 39,231,838 |
| 2025-03-21 | 3.570 | 3.640 | 3.570 | 3.590 | 3.500 | 51,238,670 |
| 2025-03-20 | 3.540 | 3.600 | 3.540 | 3.580 | 3.490 | 28,809,680 |
| 2025-03-19 | 3.570 | 3.570 | 3.540 | 3.550 | 3.461 | 21,268,033 |
| 2025-03-18 | 3.590 | 3.600 | 3.560 | 3.570 | 3.480 | 27,480,359 |
| 2025-03-17 | 3.590 | 3.610 | 3.580 | 3.580 | 3.490 | 35,023,493 |
| 2025-03-14 | 3.550 | 3.590 | 3.540 | 3.590 | 3.500 | 35,152,647 |
| 2025-03-13 | 3.540 | 3.560 | 3.510 | 3.560 | 3.471 | 33,930,094 |
| 2025-03-12 | 3.560 | 3.560 | 3.520 | 3.540 | 3.451 | 29,490,816 |
| 2025-03-11 | 3.500 | 3.560 | 3.480 | 3.550 | 3.461 | 39,646,298 |
| 2025-03-10 | 3.530 | 3.540 | 3.500 | 3.520 | 3.432 | 28,167,887 |
| 2025-03-07 | 3.480 | 3.530 | 3.470 | 3.520 | 3.432 | 36,873,587 |
| 2025-03-06 | 3.490 | 3.500 | 3.470 | 3.490 | 3.402 | 25,260,895 |
| 2025-03-05 | 3.490 | 3.500 | 3.440 | 3.490 | 3.402 | 28,703,864 |
| 2025-03-04 | 3.470 | 3.500 | 3.450 | 3.500 | 3.412 | 19,751,847 |
| 2025-03-03 | 3.460 | 3.530 | 3.460 | 3.480 | 3.393 | 31,133,478 |
| 2025-02-28 | 3.490 | 3.520 | 3.440 | 3.460 | 3.373 | 35,740,603 |
| 2025-02-27 | 3.550 | 3.550 | 3.470 | 3.510 | 3.422 | 47,054,079 |
| 2025-02-26 | 3.410 | 3.540 | 3.400 | 3.540 | 3.451 | 70,755,430 |
| 2025-02-25 | 3.440 | 3.450 | 3.400 | 3.400 | 3.315 | 34,181,983 |
| 2025-02-24 | 3.430 | 3.490 | 3.420 | 3.450 | 3.363 | 37,616,928 |
| 2025-02-21 | 3.440 | 3.460 | 3.410 | 3.420 | 3.334 | 34,383,432 |
| 2025-02-20 | 3.500 | 3.500 | 3.440 | 3.440 | 3.354 | 42,729,976 |
| 2025-02-19 | 3.500 | 3.520 | 3.480 | 3.490 | 3.402 | 33,970,545 |
| 2025-02-18 | 3.550 | 3.550 | 3.500 | 3.510 | 3.422 | 26,707,134 |
| 2025-02-17 | 3.530 | 3.550 | 3.500 | 3.540 | 3.451 | 30,535,697 |
| 2025-02-14 | 3.560 | 3.570 | 3.510 | 3.530 | 3.441 | 35,673,120 |
| 2025-02-13 | 3.560 | 3.600 | 3.550 | 3.560 | 3.471 | 40,586,346 |
| 2025-02-12 | 3.560 | 3.570 | 3.520 | 3.560 | 3.471 | 27,892,610 |
| 2025-02-11 | 3.600 | 3.610 | 3.540 | 3.560 | 3.471 | 30,019,130 |
| 2025-02-10 | 3.600 | 3.650 | 3.590 | 3.600 | 3.510 | 31,453,760 |
| 2025-02-07 | 3.550 | 3.630 | 3.530 | 3.610 | 3.519 | 45,758,450 |
| 2025-02-06 | 3.530 | 3.550 | 3.480 | 3.550 | 3.461 | 29,052,112 |
| 2025-02-05 | 3.570 | 3.580 | 3.500 | 3.510 | 3.422 | 29,997,202 |
| 2025-01-27 | 3.550 | 3.630 | 3.550 | 3.560 | 3.471 | 30,054,863 |
| 2025-01-24 | 3.500 | 3.590 | 3.490 | 3.570 | 3.480 | 38,732,504 |
| 2025-01-23 | 3.530 | 3.590 | 3.500 | 3.510 | 3.422 | 30,665,919 |
| 2025-01-22 | 3.480 | 3.530 | 3.450 | 3.510 | 3.422 | 28,294,562 |
| 2025-01-21 | 3.580 | 3.590 | 3.480 | 3.490 | 3.402 | 56,414,124 |
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.