Shaoxing Xingxin New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 25.270 | 25.480 | 24.580 | 24.930 | 24.176 | 3,473,515 |
| 2024-04-23 | 37.570 | 38.300 | 36.810 | 37.200 | 24.604 | 3,505,026 |
| 2024-04-22 | 37.780 | 38.410 | 36.560 | 37.870 | 25.047 | 4,254,251 |
| 2024-04-19 | 37.000 | 38.460 | 36.880 | 38.080 | 25.186 | 4,892,585 |
| 2024-04-18 | 36.900 | 37.890 | 36.120 | 37.200 | 24.604 | 4,882,780 |
| 2024-04-17 | 34.500 | 36.820 | 34.200 | 36.000 | 23.810 | 4,391,465 |
| 2024-04-16 | 37.300 | 38.180 | 33.640 | 33.640 | 22.250 | 4,542,501 |
| 2024-04-15 | 40.000 | 42.100 | 36.530 | 37.380 | 24.723 | 6,131,379 |
| 2024-04-12 | 37.300 | 39.190 | 37.150 | 38.600 | 25.530 | 6,155,206 |
| 2024-04-11 | 35.520 | 37.860 | 35.520 | 37.820 | 25.014 | 5,446,963 |
| 2024-04-10 | 36.700 | 37.520 | 35.720 | 36.020 | 23.824 | 3,181,049 |
| 2024-04-09 | 36.180 | 37.310 | 36.000 | 37.070 | 24.518 | 3,628,599 |
| 2024-04-08 | 37.920 | 38.180 | 35.760 | 35.800 | 23.678 | 5,315,769 |
| 2024-04-03 | 39.100 | 41.130 | 38.160 | 38.250 | 25.299 | 8,585,304 |
| 2024-04-02 | 38.560 | 39.500 | 38.060 | 39.500 | 26.125 | 6,536,313 |
| 2024-04-01 | 38.000 | 38.800 | 37.520 | 38.750 | 25.629 | 6,410,481 |
| 2024-03-29 | 39.580 | 39.880 | 37.580 | 38.800 | 25.662 | 6,269,592 |
| 2024-03-28 | 37.990 | 42.190 | 37.300 | 39.190 | 25.920 | 13,924,421 |
| 2024-03-27 | 39.580 | 40.210 | 38.110 | 40.210 | 26.595 | 10,496,931 |
| 2024-03-26 | 35.500 | 36.550 | 35.500 | 36.550 | 24.174 | 2,965,139 |
| 2024-03-25 | 34.850 | 35.060 | 33.220 | 33.230 | 21.978 | 3,759,782 |
| 2024-03-22 | 35.740 | 36.380 | 35.330 | 35.440 | 23.440 | 4,498,495 |
| 2024-03-21 | 35.000 | 35.940 | 34.450 | 35.800 | 23.678 | 4,445,366 |
| 2024-03-20 | 34.200 | 35.180 | 33.970 | 35.150 | 23.248 | 4,227,130 |
| 2024-03-19 | 34.020 | 34.430 | 33.780 | 34.020 | 22.501 | 2,265,935 |
| 2024-03-18 | 33.450 | 34.450 | 33.440 | 34.030 | 22.507 | 2,588,241 |
| 2024-03-15 | 32.800 | 33.660 | 32.530 | 33.450 | 22.124 | 2,077,331 |
| 2024-03-14 | 33.320 | 33.800 | 32.270 | 32.900 | 21.760 | 2,376,584 |
| 2024-03-13 | 33.460 | 33.860 | 33.180 | 33.500 | 22.157 | 2,508,359 |
| 2024-03-12 | 33.000 | 33.650 | 32.850 | 33.650 | 22.256 | 2,507,920 |
| 2024-03-11 | 32.580 | 33.100 | 32.440 | 33.010 | 21.833 | 1,865,579 |
| 2024-03-08 | 32.900 | 33.460 | 32.300 | 32.700 | 21.628 | 2,444,232 |
| 2024-03-07 | 34.090 | 34.400 | 32.950 | 33.180 | 21.945 | 3,466,615 |
| 2024-03-06 | 32.380 | 34.600 | 32.380 | 33.840 | 22.382 | 5,355,520 |
| 2024-03-05 | 33.120 | 33.120 | 32.080 | 32.480 | 21.482 | 2,480,142 |
| 2024-03-04 | 33.400 | 34.080 | 32.720 | 33.460 | 22.130 | 3,535,834 |
| 2024-03-01 | 32.450 | 33.900 | 31.980 | 33.400 | 22.091 | 4,068,923 |
| 2024-02-29 | 30.540 | 32.260 | 30.540 | 32.260 | 21.337 | 3,237,467 |
| 2024-02-28 | 33.960 | 34.810 | 30.700 | 30.900 | 20.437 | 5,839,272 |
| 2024-02-27 | 32.290 | 34.100 | 32.290 | 33.930 | 22.441 | 4,050,636 |
| 2024-02-26 | 31.860 | 33.310 | 31.680 | 32.620 | 21.575 | 4,402,701 |
| 2024-02-23 | 31.100 | 32.090 | 30.850 | 31.930 | 21.118 | 4,736,719 |
| 2024-02-22 | 29.500 | 32.510 | 29.500 | 31.400 | 20.768 | 6,111,232 |
| 2024-02-21 | 28.940 | 30.780 | 28.680 | 29.720 | 19.657 | 4,283,497 |
| 2024-02-20 | 29.000 | 29.490 | 28.380 | 29.300 | 19.379 | 3,057,118 |
| 2024-02-19 | 27.880 | 29.300 | 27.880 | 29.000 | 19.181 | 4,264,002 |
| 2024-02-08 | 25.500 | 28.120 | 25.250 | 27.910 | 18.460 | 5,512,917 |
| 2024-02-07 | 28.070 | 28.240 | 25.390 | 25.560 | 16.905 | 4,734,497 |
| 2024-02-06 | 26.840 | 29.050 | 25.890 | 28.200 | 18.652 | 3,558,636 |
| 2024-02-05 | 30.080 | 30.190 | 27.160 | 27.160 | 17.964 | 3,284,351 |
| 2024-02-02 | 32.570 | 32.850 | 29.380 | 30.180 | 19.961 | 3,191,064 |
| 2024-02-01 | 32.440 | 33.300 | 32.080 | 32.450 | 21.462 | 2,608,382 |
| 2024-01-31 | 35.330 | 35.490 | 32.930 | 32.930 | 21.780 | 3,332,886 |
| 2024-01-30 | 36.700 | 37.000 | 35.250 | 35.400 | 23.414 | 3,386,586 |
| 2024-01-29 | 39.630 | 40.170 | 37.720 | 37.790 | 24.994 | 3,855,369 |
| 2024-01-26 | 38.310 | 39.080 | 37.800 | 38.020 | 25.146 | 2,451,233 |
| 2024-01-25 | 37.520 | 38.780 | 37.010 | 38.700 | 25.596 | 2,960,580 |
| 2024-01-24 | 38.000 | 38.470 | 36.510 | 37.720 | 24.948 | 2,455,397 |
| 2024-01-23 | 37.560 | 38.150 | 37.090 | 37.450 | 24.769 | 2,282,774 |
| 2024-01-22 | 39.800 | 40.130 | 37.000 | 37.680 | 24.922 | 2,913,899 |
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.