Shaoxing Xingxin New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.880	24.920	23.260	24.920	24.920	1,535,480
2026-10-15	22.620	23.060	22.180	22.650	22.650	1,449,240
2026-10-14	23.880	24.050	23.000	23.030	23.030	1,242,200
2026-10-13	23.890	24.150	22.940	24.000	24.000	1,522,498
2026-10-12	24.340	24.340	23.600	23.790	23.790	1,100,200
2026-10-09	23.940	24.380	23.500	24.200	24.200	1,712,109
2026-10-08	24.160	24.760	23.800	24.010	24.010	1,208,864
2026-09-30	24.990	24.990	24.080	24.170	24.170	1,038,816
2026-09-29	24.590	24.870	24.370	24.540	24.540	1,122,169
2026-09-28	25.730	25.730	24.080	24.680	24.680	2,920,806
2026-09-24	24.680	27.080	24.590	25.480	25.480	5,174,862
2026-09-23	24.890	25.240	24.440	24.730	24.730	1,605,100
2026-09-22	25.210	25.500	24.800	25.000	25.000	1,354,543
2026-09-21	24.420	25.250	24.390	25.210	25.210	2,368,400
2026-09-18	23.990	24.850	23.730	24.560	24.560	2,103,994
2026-09-17	24.150	24.500	23.720	23.950	23.950	2,969,329
2026-09-16	23.130	24.900	22.860	24.540	24.540	4,234,260
2026-09-15	23.050	23.380	22.810	23.090	23.090	1,041,116
2026-09-14	22.830	23.430	22.640	23.120	23.120	1,091,516
2026-09-11	22.970	23.340	22.510	22.810	22.810	1,169,800
2026-09-10	23.850	23.850	23.300	23.340	23.340	1,127,000
2026-09-09	24.790	24.800	23.880	23.920	23.920	1,917,100
2026-09-08	24.230	25.050	23.870	24.790	24.790	2,399,082
2026-09-07	23.900	24.400	23.380	24.170	24.170	1,476,623
2026-09-04	24.440	24.700	23.760	23.890	23.890	1,331,124
2026-09-03	24.790	24.950	24.300	24.360	24.360	1,091,700
2026-09-02	24.830	24.940	24.460	24.790	24.790	1,280,689
2026-09-01	25.910	25.920	24.960	25.050	25.050	1,990,800
2026-08-31	25.300	25.760	25.000	25.660	25.660	1,772,291
2026-08-28	25.490	25.750	25.200	25.480	25.480	2,171,200
2026-08-27	25.860	25.900	25.200	25.290	25.290	2,099,200
2026-08-26	25.700	25.970	25.260	25.630	25.630	1,894,140
2026-08-25	25.370	25.880	24.930	25.820	25.820	2,382,904
2026-08-24	25.440	25.550	24.880	25.200	25.200	1,771,900
2026-08-21	25.770	25.980	25.050	25.490	25.490	2,371,140
2026-08-20	26.300	26.340	25.620	25.710	25.710	2,740,586
2026-08-19	26.920	27.250	25.770	25.920	25.920	3,636,842
2026-08-18	28.440	28.700	26.700	27.440	27.440	6,605,269
2026-08-17	25.660	28.140	25.300	28.140	28.140	5,190,290
2026-08-14	25.410	25.980	25.010	25.580	25.580	2,303,000
2026-08-13	25.760	25.930	25.130	25.400	25.400	2,741,940
2026-08-12	25.920	26.110	25.450	25.780	25.780	3,315,941
2026-08-11	25.980	26.420	25.900	25.960	25.960	4,054,391
2026-08-10	26.190	26.970	25.940	26.660	26.660	7,294,947
2026-08-07	25.500	25.650	24.870	25.430	25.430	3,709,893
2026-08-06	25.560	26.450	24.980	25.540	25.540	6,187,545
2026-08-05	24.920	26.670	24.920	26.110	26.110	7,240,429
2026-08-04	24.250	25.860	23.890	25.360	25.360	7,818,165
2026-08-03	23.760	24.970	23.000	24.490	24.490	8,272,521
2026-07-31	24.770	25.980	23.660	24.300	24.300	10,219,830
2026-07-30	25.370	28.350	24.280	24.280	24.280	11,630,982
2026-07-29	25.270	26.980	25.270	26.980	26.980	12,162,587
2026-07-28	22.480	24.530	22.280	24.530	24.530	2,980,002
2026-07-27	20.470	22.300	20.160	22.300	22.300	1,956,660
2026-07-24	20.960	20.960	20.120	20.270	20.270	1,324,520
2026-07-23	19.680	20.550	19.350	20.420	20.420	1,478,941
2026-07-22	20.040	20.130	19.490	19.670	19.670	1,471,544
2026-07-21	20.160	20.460	18.900	20.140	20.140	1,918,040
2026-07-20	21.090	21.640	19.840	20.060	20.060	1,916,202
2026-07-17	22.530	22.830	20.940	21.190	21.190	1,788,155

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.2500 CNY
2025-04-28	0.5000 CNY
2024-04-24	1.6800 CNY

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