Zhejiang XiaSha Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.420	24.880	24.020	24.400	24.093	3,073,076
2026-07-21	25.210	25.360	22.850	24.640	24.330	3,999,084
2026-07-20	25.150	26.220	24.320	24.890	24.577	4,318,326
2026-07-17	26.450	26.550	24.540	24.800	24.488	3,453,848
2026-07-16	26.700	27.200	26.000	26.190	25.860	3,267,808
2026-07-15	27.500	27.780	26.660	26.860	26.522	4,008,396
2026-07-14	28.720	29.080	28.000	29.020	28.655	2,285,144
2026-07-13	31.200	31.200	28.650	28.720	28.358	3,215,592
2026-07-10	30.700	32.520	30.400	31.250	30.856	3,476,343
2026-07-09	31.480	31.700	29.600	30.750	30.363	2,461,160
2026-07-08	31.190	31.890	30.340	31.480	31.084	2,553,196
2026-07-07	32.540	32.900	30.940	31.080	30.689	2,530,302
2026-07-06	33.650	34.470	32.510	32.540	32.130	2,144,756
2026-07-03	33.190	34.820	32.840	33.610	33.187	2,477,000
2026-07-02	32.590	33.840	32.100	32.950	32.535	2,676,110
2026-07-01	32.810	33.500	32.600	32.710	32.298	2,157,000
2026-06-30	32.230	33.200	31.720	32.980	32.565	2,459,671
2026-06-29	33.760	34.330	31.190	32.110	31.706	4,343,837
2026-06-26	34.530	34.650	33.520	33.880	33.453	2,874,418
2026-06-25	35.980	35.980	34.650	34.820	34.382	2,833,088
2026-06-24	35.850	36.270	35.030	35.710	35.260	2,381,556
2026-06-23	36.200	37.250	35.820	36.200	35.744	2,802,540
2026-06-22	37.020	37.200	34.970	36.500	36.040	4,250,438
2026-06-18	36.760	37.650	36.260	37.450	36.978	3,682,790
2026-06-17	37.020	37.990	36.700	37.130	36.662	3,035,660
2026-06-16	38.100	38.750	37.120	37.340	36.870	3,588,396
2026-06-15	37.770	38.550	36.890	38.350	37.867	4,408,166
2026-06-12	36.850	38.960	36.600	37.900	37.423	5,430,956
2026-06-11	36.880	37.370	35.700	36.820	36.356	5,865,277
2026-06-10	33.220	36.860	33.000	36.860	36.396	5,321,668
2026-06-09	33.190	33.740	32.800	33.510	33.088	2,350,228
2026-06-08	34.050	34.820	32.510	32.740	32.328	3,005,596
2026-06-05	35.000	35.560	34.460	35.280	34.836	2,461,616
2026-06-04	35.900	35.950	34.780	35.050	34.609	2,127,416
2026-06-03	36.110	36.460	35.500	36.010	35.557	2,013,768
2026-06-02	36.400	36.950	35.660	36.120	35.665	2,315,744
2026-06-01	36.500	37.190	35.890	36.180	35.724	2,637,524
2026-05-29	38.560	38.560	36.450	36.710	36.248	3,333,987
2026-05-28	37.510	39.010	36.940	38.500	38.015	3,016,024
2026-05-27	38.380	39.160	37.260	37.690	37.215	3,866,562
2026-05-26	41.280	41.280	37.690	38.440	37.956	5,725,434
2026-05-25	41.250	41.830	40.100	41.300	40.780	3,291,356
2026-05-22	41.460	42.500	40.860	41.530	41.007	3,562,208
2026-05-21	43.230	44.200	41.350	41.490	40.968	5,271,655
2026-05-20	40.800	43.380	40.400	43.020	42.478	6,183,273
2026-05-19	57.970	58.000	55.700	57.790	40.328	3,839,834
2026-05-18	59.100	59.260	56.860	58.050	40.510	4,369,006
2026-05-15	59.620	59.700	57.280	59.030	41.194	5,017,682
2026-05-14	61.220	63.110	59.620	59.620	41.605	5,069,202
2026-05-13	59.990	62.680	59.320	61.420	42.861	8,459,783
2026-05-12	61.790	62.250	59.200	59.440	41.480	6,881,563
2026-05-11	60.740	63.570	59.660	62.360	43.517	9,613,640
2026-05-08	59.270	61.320	56.880	60.700	42.359	10,746,639
2026-05-07	56.650	61.780	55.600	59.970	41.850	14,778,855
2026-05-06	54.500	57.090	54.000	57.090	39.840	6,616,982
2026-04-30	51.000	51.900	50.580	51.900	36.218	3,867,974
2026-04-29	47.050	47.880	46.910	47.180	32.924	2,716,402
2026-04-28	48.990	49.080	46.710	47.320	33.022	3,401,241
2026-04-27	49.880	50.080	48.000	48.910	34.131	3,390,743
2026-04-24	50.170	51.000	49.130	49.780	34.739	2,466,917

← NewerPage 2 of 18 · 1,049 trading daysOlder →

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.