Shaoxing Xingxin New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 19.060 | 19.200 | 18.470 | 18.510 | 17.950 | 857,708 |
| 2024-07-22 | 18.800 | 19.290 | 18.800 | 19.080 | 18.503 | 1,054,003 |
| 2024-07-19 | 18.520 | 19.050 | 18.320 | 18.950 | 18.377 | 1,117,457 |
| 2024-07-18 | 18.550 | 18.550 | 18.060 | 18.510 | 17.950 | 1,107,755 |
| 2024-07-17 | 18.700 | 18.830 | 18.420 | 18.500 | 17.940 | 896,242 |
| 2024-07-16 | 18.960 | 19.060 | 18.660 | 18.730 | 18.164 | 854,440 |
| 2024-07-15 | 19.200 | 19.330 | 18.830 | 18.860 | 18.290 | 1,014,601 |
| 2024-07-12 | 19.450 | 19.690 | 19.210 | 19.330 | 18.745 | 1,405,151 |
| 2024-07-11 | 19.000 | 19.390 | 18.880 | 19.300 | 18.716 | 2,282,866 |
| 2024-07-10 | 19.200 | 19.360 | 18.510 | 18.540 | 17.979 | 2,732,957 |
| 2024-07-09 | 19.180 | 19.570 | 18.810 | 19.530 | 18.939 | 1,471,861 |
| 2024-07-08 | 19.610 | 19.720 | 18.960 | 19.050 | 18.474 | 1,134,292 |
| 2024-07-05 | 19.690 | 19.950 | 19.330 | 19.780 | 19.182 | 762,503 |
| 2024-07-04 | 20.120 | 20.400 | 19.600 | 19.680 | 19.085 | 1,168,000 |
| 2024-07-03 | 20.500 | 20.560 | 20.110 | 20.210 | 19.599 | 892,729 |
| 2024-07-02 | 20.750 | 20.900 | 20.340 | 20.490 | 19.870 | 920,577 |
| 2024-07-01 | 20.530 | 20.850 | 20.200 | 20.750 | 20.122 | 1,040,837 |
| 2024-06-28 | 20.520 | 21.000 | 20.490 | 20.520 | 19.899 | 1,269,637 |
| 2024-06-27 | 21.120 | 21.180 | 20.500 | 20.650 | 20.025 | 1,231,229 |
| 2024-06-26 | 20.500 | 21.180 | 20.360 | 21.120 | 20.481 | 1,459,806 |
| 2024-06-25 | 20.240 | 20.850 | 20.070 | 20.660 | 20.035 | 1,802,629 |
| 2024-06-24 | 20.800 | 20.800 | 19.990 | 20.170 | 19.560 | 2,327,867 |
| 2024-06-21 | 21.200 | 21.390 | 20.830 | 21.030 | 20.394 | 1,303,361 |
| 2024-06-20 | 22.000 | 22.100 | 21.200 | 21.200 | 20.559 | 1,688,549 |
| 2024-06-19 | 22.420 | 22.480 | 21.900 | 21.970 | 21.306 | 1,832,000 |
| 2024-06-18 | 21.890 | 22.530 | 21.880 | 22.440 | 21.761 | 2,635,576 |
| 2024-06-17 | 21.880 | 22.150 | 21.690 | 21.750 | 21.092 | 1,690,030 |
| 2024-06-14 | 22.600 | 22.750 | 21.900 | 22.030 | 21.364 | 2,689,380 |
| 2024-06-13 | 22.670 | 22.990 | 22.360 | 22.720 | 22.033 | 3,072,772 |
| 2024-06-12 | 22.010 | 22.680 | 21.900 | 22.670 | 21.984 | 3,626,985 |
| 2024-06-11 | 21.300 | 22.470 | 21.070 | 22.060 | 21.393 | 3,471,326 |
| 2024-06-07 | 20.920 | 21.480 | 20.850 | 21.350 | 20.704 | 2,946,226 |
| 2024-06-06 | 22.500 | 22.820 | 20.710 | 20.770 | 20.142 | 5,796,221 |
| 2024-06-05 | 23.530 | 23.560 | 22.700 | 22.750 | 22.062 | 5,435,873 |
| 2024-06-04 | 25.540 | 26.100 | 23.580 | 24.250 | 23.517 | 8,358,641 |
| 2024-06-03 | 24.360 | 25.580 | 24.360 | 24.920 | 24.166 | 8,084,767 |
| 2024-05-31 | 27.310 | 29.000 | 25.520 | 25.770 | 24.991 | 13,590,316 |
| 2024-05-30 | 25.350 | 27.230 | 25.050 | 27.230 | 26.406 | 12,709,862 |
| 2024-05-29 | 22.300 | 24.750 | 22.300 | 24.750 | 24.001 | 5,822,977 |
| 2024-05-28 | 22.590 | 22.610 | 22.120 | 22.500 | 21.820 | 1,663,640 |
| 2024-05-27 | 22.360 | 23.120 | 21.750 | 22.820 | 22.130 | 2,067,740 |
| 2024-05-24 | 23.150 | 23.150 | 22.240 | 22.360 | 21.684 | 1,846,292 |
| 2024-05-23 | 23.450 | 23.800 | 22.940 | 23.010 | 22.314 | 1,969,540 |
| 2024-05-22 | 23.430 | 23.550 | 23.300 | 23.460 | 22.750 | 966,892 |
| 2024-05-21 | 23.690 | 23.720 | 23.250 | 23.430 | 22.721 | 1,172,680 |
| 2024-05-20 | 23.880 | 24.100 | 23.540 | 23.670 | 22.954 | 1,541,765 |
| 2024-05-17 | 22.910 | 24.110 | 22.910 | 23.930 | 23.206 | 2,421,628 |
| 2024-05-16 | 23.180 | 23.520 | 22.990 | 23.080 | 22.382 | 1,495,535 |
| 2024-05-15 | 23.670 | 23.680 | 23.100 | 23.190 | 22.489 | 1,442,232 |
| 2024-05-14 | 23.350 | 23.890 | 23.350 | 23.510 | 22.799 | 1,352,298 |
| 2024-05-13 | 24.280 | 24.340 | 23.220 | 23.340 | 22.634 | 2,310,474 |
| 2024-05-10 | 25.150 | 25.200 | 24.250 | 24.400 | 23.662 | 2,545,743 |
| 2024-05-09 | 25.080 | 25.630 | 25.020 | 25.150 | 24.389 | 3,007,391 |
| 2024-05-08 | 25.560 | 25.900 | 25.040 | 25.220 | 24.457 | 3,746,460 |
| 2024-05-07 | 24.820 | 26.110 | 24.580 | 26.050 | 25.262 | 6,332,172 |
| 2024-05-06 | 23.990 | 24.750 | 23.700 | 24.570 | 23.827 | 4,943,296 |
| 2024-04-30 | 23.300 | 24.470 | 22.620 | 23.740 | 23.022 | 4,588,836 |
| 2024-04-29 | 22.980 | 23.300 | 22.820 | 23.260 | 22.557 | 2,756,721 |
| 2024-04-26 | 22.910 | 23.090 | 22.730 | 22.890 | 22.198 | 3,100,765 |
| 2024-04-25 | 23.000 | 23.880 | 22.810 | 23.150 | 22.450 | 4,941,462 |
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.