Shaoxing Xingxin New Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	22.200	22.720	21.820	22.300	22.300	1,314,642
2026-07-15	22.250	22.660	21.920	22.310	22.310	1,296,740
2026-07-14	22.250	22.830	21.790	22.340	22.340	1,866,640
2026-07-13	24.190	24.280	22.460	22.700	22.700	2,405,740
2026-07-10	24.240	25.120	24.020	24.150	24.150	2,098,500
2026-07-09	24.950	24.950	23.610	24.290	24.290	2,211,244
2026-07-08	25.660	26.280	24.530	24.590	24.590	2,822,022
2026-07-07	25.800	27.380	25.120	25.950	25.950	4,214,294
2026-07-06	26.900	27.250	25.820	25.870	25.870	3,388,194
2026-07-03	27.850	28.050	25.900	27.200	27.200	5,433,986
2026-07-02	27.080	28.850	26.620	28.360	28.360	5,456,457
2026-07-01	25.720	28.360	25.600	27.220	27.220	6,359,235
2026-06-30	23.490	25.840	23.110	25.840	25.840	3,019,940
2026-06-29	23.650	24.390	22.900	23.490	23.490	2,209,780
2026-06-26	24.170	24.300	23.160	23.230	23.230	2,176,771
2026-06-25	25.500	25.500	24.250	24.500	24.500	1,620,300
2026-06-24	25.470	26.910	24.710	25.300	25.300	2,333,002
2026-06-23	24.300	26.260	24.300	25.440	25.440	2,193,287
2026-06-22	24.500	24.940	23.670	24.610	24.610	1,723,467
2026-06-18	25.450	25.450	24.630	24.750	24.750	1,664,500
2026-06-17	25.850	26.150	25.200	25.410	25.410	1,837,180
2026-06-16	25.500	26.230	24.540	26.050	26.050	1,630,300
2026-06-15	25.500	25.860	24.470	25.200	25.200	1,864,853
2026-06-12	24.060	24.830	23.920	24.550	24.550	1,227,000
2026-06-11	24.180	24.600	23.640	24.010	24.010	1,008,420
2026-06-10	24.010	24.780	23.560	24.330	24.330	1,973,540
2026-06-09	23.930	24.380	23.510	23.900	23.900	1,041,600
2026-06-08	24.950	25.140	23.500	23.880	23.880	1,578,620
2026-06-05	24.720	25.690	24.430	25.260	25.260	1,473,300
2026-06-04	24.950	25.150	24.500	24.710	24.710	1,120,420
2026-06-03	25.290	25.360	24.710	24.940	24.940	1,230,500
2026-06-02	25.900	26.080	25.040	25.210	25.210	1,198,242
2026-06-01	25.740	26.230	25.200	25.900	25.900	1,555,872
2026-05-29	26.450	26.980	25.600	25.840	25.840	1,172,620
2026-05-28	26.250	26.800	26.060	26.460	26.460	1,309,960
2026-05-27	26.990	27.080	26.020	26.360	26.360	1,241,760
2026-05-26	27.600	27.600	26.570	27.000	27.000	1,441,840
2026-05-25	28.530	28.750	27.030	27.420	27.420	1,779,400
2026-05-22	28.200	28.650	27.840	28.540	28.540	1,435,140
2026-05-21	29.650	30.000	27.390	28.040	28.040	2,358,487
2026-05-20	29.870	29.920	28.300	29.410	29.410	1,677,030
2026-05-19	29.960	30.190	29.510	29.840	29.840	1,487,400
2026-05-18	29.510	30.210	29.350	30.000	30.000	2,067,430
2026-05-15	29.580	30.470	29.360	29.510	29.510	1,877,378
2026-05-14	29.730	29.850	29.030	29.380	29.380	1,845,500
2026-05-13	29.880	30.150	29.500	29.660	29.660	1,544,780
2026-05-12	30.880	30.940	29.660	29.870	29.870	2,104,022
2026-05-11	30.280	31.100	30.060	30.950	30.950	3,459,620
2026-05-08	29.890	30.650	29.800	30.020	30.020	2,609,185
2026-05-07	29.450	30.230	29.050	29.860	29.860	4,194,833
2026-05-06	28.990	29.500	28.700	29.320	29.320	3,837,832
2026-04-30	29.160	29.200	28.660	28.710	28.710	3,059,335
2026-04-29	30.690	30.690	29.200	29.200	28.950	6,921,582
2026-04-28	28.220	30.990	28.220	30.990	30.725	7,444,856
2026-04-27	28.170	28.320	27.870	28.170	27.929	737,599
2026-04-24	27.540	28.480	27.190	28.130	27.889	1,118,120
2026-04-23	27.800	28.720	27.270	27.630	27.393	1,906,921
2026-04-22	27.980	28.180	27.780	27.810	27.572	746,600
2026-04-21	27.630	28.600	27.500	28.030	27.790	1,441,227
2026-04-20	27.090	27.690	27.080	27.590	27.354	1,032,100

← NewerPage 2 of 12 · 680 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.