Zhejiang XiaSha Precision historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.610	25.800	24.510	24.510	24.510	2,331,700
2026-10-21	25.680	26.410	25.500	25.620	25.620	1,882,264
2026-10-20	25.680	26.160	25.150	25.990	25.990	3,092,444
2026-10-19	25.680	26.250	24.800	25.530	25.530	3,646,815
2026-10-16	26.680	27.100	25.480	26.160	26.160	6,246,425
2026-10-15	26.500	27.050	25.200	25.290	25.290	5,175,192
2026-10-14	26.780	28.480	26.030	27.460	27.460	7,123,568
2026-10-13	25.650	27.180	25.330	26.700	26.700	3,185,662
2026-10-12	26.770	26.780	26.040	26.040	26.040	1,710,076
2026-10-09	26.680	26.790	25.230	26.770	26.770	3,721,826
2026-10-08	27.490	28.020	26.400	26.610	26.610	2,942,386
2026-09-30	27.600	27.880	27.250	27.460	27.460	1,806,513
2026-09-29	27.660	27.980	27.110	27.540	27.540	1,942,436
2026-09-28	27.680	28.400	27.190	27.600	27.600	3,434,416
2026-09-24	28.460	28.550	27.280	27.710	27.710	3,504,173
2026-09-23	28.690	28.840	28.080	28.440	28.440	3,341,933
2026-09-22	29.500	29.590	28.630	28.900	28.900	4,122,516
2026-09-21	27.940	29.990	27.940	29.620	29.620	6,234,977
2026-09-18	27.810	28.170	27.730	28.110	28.110	3,195,969
2026-09-17	27.910	28.330	27.570	27.660	27.660	3,150,275
2026-09-16	28.270	28.480	27.950	28.190	28.190	3,184,778
2026-09-15	28.550	28.760	28.020	28.050	28.050	3,012,348
2026-09-14	29.230	29.850	28.220	28.750	28.750	4,474,356
2026-09-11	29.660	30.170	28.940	29.230	29.230	5,621,160
2026-09-10	30.280	30.580	29.460	29.730	29.730	6,207,202
2026-09-09	29.600	32.530	29.200	31.010	31.010	10,788,016
2026-09-08	29.520	29.750	29.060	29.570	29.570	5,709,813
2026-09-07	30.000	30.000	28.910	29.620	29.620	7,845,104
2026-09-04	27.450	30.180	27.250	30.180	30.180	7,886,328
2026-09-03	27.080	28.320	26.860	27.790	27.440	6,792,652
2026-09-02	26.800	27.550	26.370	27.090	26.749	3,958,940
2026-09-01	27.530	27.680	26.800	26.880	26.542	3,004,786
2026-08-31	26.810	27.520	26.660	27.510	27.164	3,322,420
2026-08-28	26.180	27.210	26.020	26.860	26.522	3,306,540
2026-08-27	25.680	26.090	25.220	26.060	25.732	3,843,584
2026-08-26	27.000	27.180	26.440	26.690	26.354	2,773,720
2026-08-25	26.540	26.880	25.820	26.740	26.403	3,193,863
2026-08-24	26.260	27.670	26.110	26.800	26.463	5,388,296
2026-08-21	25.810	26.050	25.470	25.920	25.594	1,343,634
2026-08-20	26.010	26.410	25.810	26.040	25.712	1,281,960
2026-08-19	27.130	27.180	25.610	25.700	25.376	2,347,780
2026-08-18	27.480	27.490	26.780	27.020	26.680	1,694,000
2026-08-17	26.740	27.290	26.610	27.220	26.877	2,095,440
2026-08-14	26.450	27.190	26.450	26.600	26.265	2,064,414
2026-08-13	27.580	28.280	26.650	26.670	26.334	2,572,000
2026-08-12	26.950	27.400	26.710	27.220	26.877	1,798,568
2026-08-11	26.990	27.600	26.560	26.890	26.551	2,264,788
2026-08-10	26.730	27.100	26.330	27.000	26.660	2,139,436
2026-08-07	26.400	26.880	26.080	26.620	26.285	2,045,476
2026-08-06	26.620	26.940	26.050	26.590	26.255	2,180,166
2026-08-05	26.000	26.860	26.000	26.690	26.354	2,172,015
2026-08-04	25.800	26.320	25.630	26.150	25.821	1,851,676
2026-08-03	25.250	25.950	25.030	25.840	25.515	2,585,432
2026-07-31	25.080	25.620	25.030	25.260	24.942	1,842,438
2026-07-30	25.440	25.840	24.630	24.730	24.419	1,842,560
2026-07-29	25.090	25.800	24.950	25.520	25.199	2,269,884
2026-07-28	24.710	25.320	24.710	24.860	24.547	1,606,920
2026-07-27	24.090	25.330	24.090	25.150	24.833	1,800,676
2026-07-24	24.900	25.390	24.460	24.530	24.221	1,868,560
2026-07-23	24.160	25.350	24.110	25.230	24.912	2,042,900

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.3500 CNY
2026-05-20	0.6104 CNY
2025-09-05	0.3480 CNY
2025-07-07	0.3650 CNY
2024-07-08	0.6450 CNY
2023-07-07	0.6250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.