Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.650 | 3.670 | 3.630 | 3.640 | 3.549 | 19,543,850 |
| 2025-01-17 | 3.650 | 3.660 | 3.600 | 3.640 | 3.549 | 23,174,067 |
| 2025-01-16 | 3.650 | 3.670 | 3.620 | 3.660 | 3.568 | 32,690,714 |
| 2025-01-15 | 3.620 | 3.620 | 3.580 | 3.610 | 3.519 | 22,560,988 |
| 2025-01-14 | 3.560 | 3.620 | 3.540 | 3.610 | 3.519 | 30,598,727 |
| 2025-01-13 | 3.520 | 3.560 | 3.500 | 3.540 | 3.451 | 23,837,187 |
| 2025-01-10 | 3.610 | 3.610 | 3.530 | 3.530 | 3.441 | 26,740,900 |
| 2025-01-09 | 3.630 | 3.630 | 3.590 | 3.600 | 3.510 | 21,599,540 |
| 2025-01-08 | 3.650 | 3.670 | 3.580 | 3.640 | 3.549 | 29,839,100 |
| 2025-01-07 | 3.670 | 3.670 | 3.590 | 3.640 | 3.549 | 31,985,387 |
| 2025-01-06 | 3.640 | 3.690 | 3.620 | 3.670 | 3.578 | 29,140,844 |
| 2025-01-03 | 3.720 | 3.760 | 3.640 | 3.640 | 3.549 | 41,396,746 |
| 2025-01-02 | 3.830 | 3.860 | 3.690 | 3.720 | 3.627 | 53,650,895 |
| 2024-12-31 | 3.920 | 3.940 | 3.840 | 3.840 | 3.744 | 45,171,729 |
| 2024-12-30 | 3.930 | 3.950 | 3.900 | 3.920 | 3.822 | 29,402,500 |
| 2024-12-27 | 3.910 | 3.980 | 3.890 | 3.950 | 3.851 | 40,235,217 |
| 2024-12-26 | 3.910 | 3.930 | 3.890 | 3.910 | 3.812 | 23,074,050 |
| 2024-12-25 | 3.970 | 3.980 | 3.900 | 3.920 | 3.822 | 27,874,001 |
| 2024-12-24 | 3.890 | 3.960 | 3.890 | 3.960 | 3.861 | 41,431,850 |
| 2024-12-23 | 3.950 | 3.970 | 3.880 | 3.890 | 3.792 | 49,755,716 |
| 2024-12-20 | 3.940 | 3.970 | 3.890 | 3.900 | 3.802 | 40,778,000 |
| 2024-12-19 | 3.910 | 3.950 | 3.880 | 3.950 | 3.851 | 36,737,435 |
| 2024-12-18 | 3.990 | 4.040 | 3.940 | 3.950 | 3.851 | 52,432,791 |
| 2024-12-17 | 3.960 | 3.970 | 3.900 | 3.930 | 3.831 | 37,624,447 |
| 2024-12-16 | 3.980 | 4.010 | 3.940 | 3.950 | 3.851 | 35,424,050 |
| 2024-12-13 | 4.080 | 4.080 | 3.980 | 3.990 | 3.890 | 61,993,504 |
| 2024-12-12 | 4.100 | 4.110 | 4.050 | 4.090 | 3.987 | 47,780,244 |
| 2024-12-11 | 4.050 | 4.130 | 4.040 | 4.110 | 4.007 | 64,602,452 |
| 2024-12-10 | 4.160 | 4.170 | 4.040 | 4.050 | 3.948 | 71,684,100 |
| 2024-12-09 | 4.080 | 4.150 | 4.040 | 4.070 | 3.968 | 62,922,305 |
| 2024-12-06 | 4.000 | 4.100 | 3.990 | 4.090 | 3.987 | 94,068,694 |
| 2024-12-05 | 3.970 | 3.990 | 3.950 | 3.980 | 3.880 | 29,010,066 |
| 2024-12-04 | 4.010 | 4.020 | 3.960 | 3.980 | 3.880 | 40,445,148 |
| 2024-12-03 | 4.000 | 4.030 | 3.960 | 4.020 | 3.919 | 45,684,128 |
| 2024-12-02 | 3.900 | 4.020 | 3.890 | 4.000 | 3.900 | 60,619,555 |
| 2024-11-29 | 3.890 | 3.920 | 3.860 | 3.890 | 3.792 | 39,514,216 |
| 2024-11-28 | 3.890 | 3.930 | 3.870 | 3.890 | 3.792 | 37,101,197 |
| 2024-11-27 | 3.860 | 3.890 | 3.790 | 3.890 | 3.792 | 43,011,595 |
| 2024-11-26 | 3.870 | 3.900 | 3.850 | 3.860 | 3.763 | 23,708,979 |
| 2024-11-25 | 3.900 | 3.920 | 3.840 | 3.890 | 3.792 | 37,292,685 |
| 2024-11-22 | 4.020 | 4.030 | 3.890 | 3.890 | 3.792 | 55,640,981 |
| 2024-11-21 | 4.040 | 4.060 | 4.000 | 4.020 | 3.919 | 40,175,268 |
| 2024-11-20 | 4.040 | 4.070 | 4.010 | 4.040 | 3.939 | 55,496,836 |
| 2024-11-19 | 4.060 | 4.110 | 3.970 | 4.050 | 3.948 | 86,893,279 |
| 2024-11-18 | 3.990 | 4.220 | 3.990 | 4.070 | 3.968 | 157,679,890 |
| 2024-11-15 | 3.940 | 3.990 | 3.900 | 3.900 | 3.802 | 45,077,563 |
| 2024-11-14 | 4.020 | 4.040 | 3.950 | 3.960 | 3.861 | 46,551,502 |
| 2024-11-13 | 4.020 | 4.070 | 4.000 | 4.040 | 3.939 | 40,909,605 |
| 2024-11-12 | 4.090 | 4.100 | 4.010 | 4.030 | 3.929 | 62,960,897 |
| 2024-11-11 | 4.110 | 4.150 | 4.010 | 4.080 | 3.978 | 74,240,958 |
| 2024-11-08 | 4.180 | 4.220 | 4.080 | 4.100 | 3.997 | 79,989,860 |
| 2024-11-07 | 4.020 | 4.150 | 4.000 | 4.140 | 4.036 | 107,010,589 |
| 2024-11-06 | 4.020 | 4.050 | 3.970 | 4.020 | 3.919 | 80,420,376 |
| 2024-11-05 | 3.910 | 4.030 | 3.910 | 4.020 | 3.919 | 91,606,574 |
| 2024-11-04 | 3.920 | 3.930 | 3.870 | 3.920 | 3.822 | 41,524,540 |
| 2024-11-01 | 3.880 | 3.950 | 3.860 | 3.920 | 3.822 | 75,348,461 |
| 2024-10-31 | 3.850 | 3.920 | 3.840 | 3.890 | 3.792 | 55,341,734 |
| 2024-10-30 | 3.840 | 3.890 | 3.830 | 3.860 | 3.763 | 46,134,710 |
| 2024-10-29 | 3.980 | 3.990 | 3.850 | 3.860 | 3.763 | 94,716,799 |
| 2024-10-28 | 3.970 | 4.030 | 3.940 | 4.010 | 3.909 | 105,471,931 |
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.