Xinxing Ductile Iron Pipes Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.620 | 3.650 | 3.600 | 3.630 | 3.630 | 24,943,533 |
| 2026-10-16 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 37,852,609 |
| 2026-10-15 | 3.600 | 3.620 | 3.570 | 3.610 | 3.610 | 50,285,363 |
| 2026-10-14 | 3.610 | 3.660 | 3.610 | 3.630 | 3.630 | 41,626,406 |
| 2026-10-13 | 3.610 | 3.640 | 3.590 | 3.630 | 3.630 | 35,800,336 |
| 2026-10-12 | 3.630 | 3.670 | 3.600 | 3.630 | 3.630 | 43,882,156 |
| 2026-10-09 | 3.590 | 3.640 | 3.590 | 3.620 | 3.620 | 38,100,520 |
| 2026-10-08 | 3.570 | 3.650 | 3.550 | 3.610 | 3.610 | 50,129,383 |
| 2026-09-30 | 3.530 | 3.570 | 3.510 | 3.560 | 3.560 | 33,460,098 |
| 2026-09-29 | 3.490 | 3.540 | 3.480 | 3.530 | 3.530 | 27,053,184 |
| 2026-09-28 | 3.560 | 3.570 | 3.470 | 3.500 | 3.500 | 56,418,781 |
| 2026-09-24 | 3.580 | 3.600 | 3.560 | 3.570 | 3.570 | 23,709,777 |
| 2026-09-23 | 3.610 | 3.640 | 3.590 | 3.590 | 3.590 | 36,212,301 |
| 2026-09-22 | 3.630 | 3.640 | 3.610 | 3.610 | 3.610 | 33,661,031 |
| 2026-09-21 | 3.610 | 3.640 | 3.600 | 3.630 | 3.630 | 37,610,969 |
| 2026-09-18 | 3.600 | 3.620 | 3.590 | 3.610 | 3.610 | 39,363,621 |
| 2026-09-17 | 3.580 | 3.620 | 3.570 | 3.610 | 3.610 | 27,579,141 |
| 2026-09-16 | 3.600 | 3.610 | 3.560 | 3.600 | 3.600 | 39,679,797 |
| 2026-09-15 | 3.650 | 3.650 | 3.590 | 3.600 | 3.600 | 38,247,531 |
| 2026-09-14 | 3.660 | 3.670 | 3.610 | 3.650 | 3.650 | 45,715,203 |
| 2026-09-11 | 3.770 | 3.790 | 3.660 | 3.670 | 3.670 | 77,608,062 |
| 2026-09-10 | 3.770 | 3.860 | 3.730 | 3.800 | 3.800 | 79,697,266 |
| 2026-09-09 | 3.810 | 3.820 | 3.760 | 3.780 | 3.780 | 54,895,906 |
| 2026-09-08 | 3.660 | 3.860 | 3.660 | 3.810 | 3.810 | 153,519,641 |
| 2026-09-07 | 3.720 | 3.730 | 3.650 | 3.660 | 3.660 | 61,965,430 |
| 2026-09-04 | 3.720 | 3.760 | 3.700 | 3.710 | 3.710 | 53,037,734 |
| 2026-09-03 | 3.680 | 3.730 | 3.670 | 3.700 | 3.700 | 41,176,434 |
| 2026-09-02 | 3.710 | 3.720 | 3.650 | 3.680 | 3.680 | 54,125,641 |
| 2026-09-01 | 3.700 | 3.750 | 3.680 | 3.720 | 3.720 | 54,516,617 |
| 2026-08-31 | 3.730 | 3.740 | 3.670 | 3.680 | 3.680 | 41,939,500 |
| 2026-08-28 | 3.640 | 3.730 | 3.640 | 3.710 | 3.710 | 53,816,707 |
| 2026-08-27 | 3.650 | 3.670 | 3.610 | 3.650 | 3.650 | 45,212,656 |
| 2026-08-26 | 3.630 | 3.690 | 3.630 | 3.660 | 3.660 | 49,016,824 |
| 2026-08-25 | 3.610 | 3.680 | 3.580 | 3.640 | 3.640 | 82,097,859 |
| 2026-08-24 | 3.690 | 3.720 | 3.680 | 3.720 | 3.720 | 33,179,348 |
| 2026-08-21 | 3.690 | 3.700 | 3.670 | 3.690 | 3.690 | 28,253,592 |
| 2026-08-20 | 3.700 | 3.750 | 3.690 | 3.700 | 3.700 | 33,341,496 |
| 2026-08-19 | 3.750 | 3.760 | 3.680 | 3.700 | 3.700 | 44,249,680 |
| 2026-08-18 | 3.730 | 3.800 | 3.710 | 3.760 | 3.760 | 52,604,047 |
| 2026-08-17 | 3.700 | 3.730 | 3.670 | 3.730 | 3.730 | 31,217,361 |
| 2026-08-14 | 3.720 | 3.730 | 3.690 | 3.700 | 3.700 | 35,214,000 |
| 2026-08-13 | 3.770 | 3.790 | 3.720 | 3.730 | 3.730 | 47,209,520 |
| 2026-08-12 | 3.740 | 3.790 | 3.730 | 3.770 | 3.770 | 35,047,562 |
| 2026-08-11 | 3.790 | 3.810 | 3.740 | 3.760 | 3.760 | 45,269,066 |
| 2026-08-10 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 48,375,527 |
| 2026-08-07 | 3.780 | 3.790 | 3.730 | 3.750 | 3.750 | 54,430,512 |
| 2026-08-06 | 3.870 | 3.870 | 3.750 | 3.790 | 3.790 | 75,637,430 |
| 2026-08-05 | 3.880 | 3.890 | 3.820 | 3.870 | 3.870 | 49,078,969 |
| 2026-08-04 | 3.960 | 3.970 | 3.880 | 3.880 | 3.880 | 65,914,375 |
| 2026-08-03 | 3.890 | 3.980 | 3.890 | 3.960 | 3.960 | 78,718,469 |
| 2026-07-31 | 3.840 | 3.880 | 3.820 | 3.870 | 3.870 | 66,593,234 |
| 2026-07-30 | 3.810 | 3.900 | 3.810 | 3.850 | 3.850 | 65,338,543 |
| 2026-07-29 | 3.780 | 3.840 | 3.770 | 3.830 | 3.830 | 90,674,844 |
| 2026-07-28 | 3.730 | 3.790 | 3.700 | 3.780 | 3.780 | 40,628,070 |
| 2026-07-27 | 3.740 | 3.790 | 3.720 | 3.760 | 3.760 | 37,951,637 |
| 2026-07-24 | 3.810 | 3.840 | 3.720 | 3.740 | 3.740 | 47,497,328 |
| 2026-07-23 | 3.760 | 3.850 | 3.730 | 3.830 | 3.830 | 54,451,609 |
| 2026-07-22 | 3.760 | 3.800 | 3.720 | 3.770 | 3.770 | 54,516,727 |
| 2026-07-21 | 3.750 | 3.870 | 3.730 | 3.780 | 3.780 | 72,598,102 |
| 2026-07-20 | 3.650 | 3.750 | 3.640 | 3.740 | 3.740 | 61,929,344 |
Page 1 of 21 · 1,215 trading daysOlder →
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.