Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.860 | 3.890 | 3.840 | 3.880 | 3.783 | 45,566,402 |
| 2024-10-24 | 3.890 | 3.890 | 3.830 | 3.860 | 3.763 | 36,712,000 |
| 2024-10-23 | 3.840 | 3.950 | 3.830 | 3.890 | 3.792 | 68,970,644 |
| 2024-10-22 | 3.830 | 3.870 | 3.800 | 3.850 | 3.753 | 56,621,506 |
| 2024-10-21 | 3.920 | 3.920 | 3.820 | 3.830 | 3.734 | 73,787,142 |
| 2024-10-18 | 3.840 | 3.940 | 3.780 | 3.890 | 3.792 | 93,234,619 |
| 2024-10-17 | 3.980 | 4.000 | 3.850 | 3.860 | 3.763 | 75,345,444 |
| 2024-10-16 | 3.910 | 4.020 | 3.900 | 3.960 | 3.861 | 67,275,693 |
| 2024-10-15 | 4.000 | 4.050 | 3.930 | 3.950 | 3.851 | 70,427,077 |
| 2024-10-14 | 4.100 | 4.100 | 3.930 | 4.030 | 3.929 | 107,952,997 |
| 2024-10-11 | 4.070 | 4.160 | 4.040 | 4.090 | 3.987 | 129,029,644 |
| 2024-10-10 | 4.130 | 4.180 | 3.900 | 4.050 | 3.948 | 181,047,486 |
| 2024-10-09 | 4.100 | 4.370 | 3.960 | 4.170 | 4.065 | 287,065,723 |
| 2024-10-08 | 4.200 | 4.200 | 3.830 | 4.100 | 3.997 | 237,106,095 |
| 2024-09-30 | 3.660 | 3.840 | 3.580 | 3.820 | 3.724 | 154,735,930 |
| 2024-09-27 | 3.510 | 3.560 | 3.450 | 3.520 | 3.432 | 98,616,938 |
| 2024-09-26 | 3.300 | 3.470 | 3.290 | 3.470 | 3.383 | 77,151,980 |
| 2024-09-25 | 3.250 | 3.410 | 3.250 | 3.300 | 3.217 | 83,195,878 |
| 2024-09-24 | 3.080 | 3.210 | 3.070 | 3.200 | 3.120 | 53,045,921 |
| 2024-09-23 | 3.050 | 3.080 | 3.030 | 3.070 | 2.993 | 19,225,758 |
| 2024-09-20 | 3.080 | 3.080 | 3.020 | 3.040 | 2.964 | 27,218,791 |
| 2024-09-19 | 3.040 | 3.130 | 3.030 | 3.090 | 3.012 | 37,239,463 |
| 2024-09-18 | 3.040 | 3.050 | 2.960 | 3.040 | 2.964 | 39,379,185 |
| 2024-09-13 | 3.090 | 3.100 | 3.030 | 3.040 | 2.964 | 37,164,622 |
| 2024-09-12 | 3.100 | 3.130 | 3.080 | 3.100 | 3.022 | 22,011,091 |
| 2024-09-11 | 3.130 | 3.140 | 3.080 | 3.100 | 3.022 | 24,782,439 |
| 2024-09-10 | 3.200 | 3.220 | 3.110 | 3.140 | 3.061 | 29,008,555 |
| 2024-09-09 | 3.270 | 3.270 | 3.180 | 3.200 | 3.120 | 26,210,956 |
| 2024-09-06 | 3.300 | 3.330 | 3.270 | 3.270 | 3.188 | 19,211,000 |
| 2024-09-05 | 3.290 | 3.310 | 3.280 | 3.300 | 3.217 | 14,757,616 |
| 2024-09-04 | 3.310 | 3.320 | 3.280 | 3.290 | 3.207 | 14,835,535 |
| 2024-09-03 | 3.320 | 3.340 | 3.300 | 3.320 | 3.237 | 13,877,555 |
| 2024-09-02 | 3.360 | 3.370 | 3.320 | 3.320 | 3.237 | 19,862,764 |
| 2024-08-30 | 3.330 | 3.390 | 3.320 | 3.360 | 3.276 | 25,727,000 |
| 2024-08-29 | 3.330 | 3.350 | 3.310 | 3.330 | 3.246 | 15,686,200 |
| 2024-08-28 | 3.340 | 3.350 | 3.310 | 3.340 | 3.256 | 14,870,026 |
| 2024-08-27 | 3.380 | 3.390 | 3.330 | 3.350 | 3.266 | 17,918,266 |
| 2024-08-26 | 3.380 | 3.410 | 3.360 | 3.390 | 3.305 | 17,926,877 |
| 2024-08-23 | 3.380 | 3.400 | 3.370 | 3.400 | 3.315 | 12,454,209 |
| 2024-08-22 | 3.420 | 3.440 | 3.380 | 3.390 | 3.305 | 18,909,694 |
| 2024-08-21 | 3.460 | 3.460 | 3.400 | 3.420 | 3.334 | 23,241,389 |
| 2024-08-20 | 3.510 | 3.520 | 3.410 | 3.470 | 3.383 | 33,799,630 |
| 2024-08-19 | 3.530 | 3.560 | 3.520 | 3.550 | 3.461 | 16,839,107 |
| 2024-08-16 | 3.560 | 3.580 | 3.520 | 3.540 | 3.451 | 18,495,900 |
| 2024-08-15 | 3.560 | 3.600 | 3.550 | 3.560 | 3.471 | 19,992,254 |
| 2024-08-14 | 3.590 | 3.600 | 3.560 | 3.560 | 3.471 | 13,519,300 |
| 2024-08-13 | 3.550 | 3.590 | 3.540 | 3.590 | 3.500 | 25,583,863 |
| 2024-08-12 | 3.570 | 3.590 | 3.540 | 3.550 | 3.461 | 21,980,800 |
| 2024-08-09 | 3.590 | 3.610 | 3.570 | 3.570 | 3.480 | 17,002,477 |
| 2024-08-08 | 3.550 | 3.600 | 3.550 | 3.590 | 3.500 | 18,405,438 |
| 2024-08-07 | 3.580 | 3.580 | 3.550 | 3.550 | 3.461 | 13,301,426 |
| 2024-08-06 | 3.540 | 3.580 | 3.540 | 3.580 | 3.490 | 16,197,459 |
| 2024-08-05 | 3.550 | 3.600 | 3.530 | 3.540 | 3.451 | 23,709,376 |
| 2024-08-02 | 3.550 | 3.600 | 3.540 | 3.560 | 3.471 | 20,777,214 |
| 2024-08-01 | 3.600 | 3.620 | 3.560 | 3.570 | 3.480 | 21,794,668 |
| 2024-07-31 | 3.540 | 3.610 | 3.540 | 3.600 | 3.510 | 29,428,679 |
| 2024-07-30 | 3.510 | 3.560 | 3.500 | 3.550 | 3.461 | 18,636,514 |
| 2024-07-29 | 3.510 | 3.530 | 3.490 | 3.510 | 3.422 | 16,730,988 |
| 2024-07-26 | 3.470 | 3.510 | 3.470 | 3.510 | 3.422 | 17,292,259 |
| 2024-07-25 | 3.450 | 3.490 | 3.450 | 3.470 | 3.383 | 13,861,877 |
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.