Shaoxing Xingxin New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 26.150 | 26.500 | 25.840 | 26.160 | 25.936 | 1,819,082 |
| 2026-01-13 | 26.200 | 27.400 | 25.910 | 26.320 | 26.095 | 3,369,652 |
| 2026-01-12 | 26.200 | 26.590 | 25.960 | 26.200 | 25.976 | 1,820,160 |
| 2026-01-09 | 26.590 | 26.650 | 25.820 | 26.180 | 25.956 | 1,216,562 |
| 2026-01-08 | 25.960 | 26.500 | 25.880 | 26.230 | 26.005 | 1,003,422 |
| 2026-01-07 | 26.160 | 26.290 | 25.830 | 26.040 | 25.817 | 902,002 |
| 2026-01-06 | 26.040 | 26.400 | 25.920 | 25.940 | 25.718 | 834,358 |
| 2026-01-05 | 25.760 | 26.260 | 25.680 | 25.920 | 25.698 | 1,126,871 |
| 2025-12-31 | 25.830 | 25.890 | 25.400 | 25.810 | 25.589 | 521,960 |
| 2025-12-30 | 25.900 | 26.050 | 25.600 | 25.640 | 25.421 | 849,939 |
| 2025-12-29 | 25.920 | 26.190 | 25.700 | 25.860 | 25.639 | 605,271 |
| 2025-12-26 | 26.180 | 26.380 | 25.840 | 25.920 | 25.698 | 687,915 |
| 2025-12-25 | 26.170 | 26.310 | 25.750 | 26.190 | 25.966 | 695,480 |
| 2025-12-24 | 25.740 | 25.980 | 25.490 | 25.880 | 25.658 | 526,464 |
| 2025-12-23 | 25.670 | 25.880 | 25.370 | 25.640 | 25.421 | 454,120 |
| 2025-12-22 | 25.600 | 26.660 | 25.590 | 25.670 | 25.450 | 937,244 |
| 2025-12-19 | 25.270 | 25.510 | 25.220 | 25.480 | 25.262 | 577,106 |
| 2025-12-18 | 25.000 | 25.500 | 24.880 | 25.150 | 24.935 | 486,920 |
| 2025-12-17 | 24.780 | 25.140 | 24.370 | 24.930 | 24.717 | 639,893 |
| 2025-12-16 | 25.320 | 25.660 | 24.690 | 24.720 | 24.508 | 696,780 |
| 2025-12-15 | 25.130 | 25.460 | 24.770 | 25.220 | 25.004 | 642,731 |
| 2025-12-12 | 25.470 | 25.710 | 25.120 | 25.130 | 24.915 | 871,000 |
| 2025-12-11 | 25.770 | 25.920 | 25.350 | 25.470 | 25.252 | 739,244 |
| 2025-12-10 | 26.280 | 26.280 | 25.600 | 25.700 | 25.480 | 622,200 |
| 2025-12-09 | 26.500 | 26.610 | 26.150 | 26.150 | 25.926 | 514,211 |
| 2025-12-08 | 26.770 | 27.150 | 26.400 | 26.500 | 26.273 | 780,448 |
| 2025-12-05 | 26.060 | 26.410 | 25.790 | 26.340 | 26.115 | 663,900 |
| 2025-12-04 | 26.580 | 26.890 | 26.080 | 26.190 | 25.966 | 606,240 |
| 2025-12-03 | 26.890 | 27.000 | 26.620 | 26.760 | 26.531 | 536,040 |
| 2025-12-02 | 27.010 | 27.010 | 26.720 | 26.760 | 26.531 | 510,134 |
| 2025-12-01 | 27.120 | 27.500 | 26.940 | 27.020 | 26.789 | 686,700 |
| 2025-11-28 | 27.300 | 27.880 | 26.840 | 27.110 | 26.878 | 963,811 |
| 2025-11-27 | 26.640 | 27.030 | 26.500 | 26.820 | 26.590 | 636,602 |
| 2025-11-26 | 26.800 | 27.290 | 26.410 | 26.590 | 26.362 | 831,646 |
| 2025-11-25 | 26.630 | 27.190 | 26.440 | 26.780 | 26.551 | 582,922 |
| 2025-11-24 | 26.290 | 26.680 | 26.050 | 26.500 | 26.273 | 852,281 |
| 2025-11-21 | 27.100 | 27.420 | 25.770 | 26.030 | 25.807 | 1,068,605 |
| 2025-11-20 | 27.500 | 28.000 | 27.140 | 27.290 | 27.056 | 833,400 |
| 2025-11-19 | 27.960 | 28.000 | 27.110 | 27.220 | 26.987 | 894,349 |
| 2025-11-18 | 28.350 | 28.420 | 27.800 | 27.960 | 27.721 | 902,406 |
| 2025-11-17 | 29.580 | 29.580 | 28.160 | 28.350 | 28.107 | 1,080,295 |
| 2025-11-14 | 28.790 | 29.570 | 28.510 | 29.120 | 28.871 | 1,344,759 |
| 2025-11-13 | 28.790 | 29.080 | 28.530 | 28.800 | 28.553 | 1,240,544 |
| 2025-11-12 | 29.820 | 29.820 | 28.600 | 28.650 | 28.405 | 1,430,280 |
| 2025-11-11 | 29.680 | 30.210 | 29.320 | 29.850 | 29.594 | 1,193,782 |
| 2025-11-10 | 29.170 | 29.720 | 29.050 | 29.670 | 29.416 | 1,266,091 |
| 2025-11-07 | 28.760 | 29.270 | 28.710 | 29.170 | 28.920 | 1,018,004 |
| 2025-11-06 | 29.490 | 29.490 | 28.700 | 28.890 | 28.643 | 770,540 |
| 2025-11-05 | 28.620 | 29.210 | 28.620 | 29.080 | 28.831 | 727,320 |
| 2025-11-04 | 29.380 | 29.380 | 28.720 | 28.940 | 28.692 | 839,694 |
| 2025-11-03 | 29.900 | 29.900 | 28.880 | 29.380 | 29.129 | 1,189,763 |
| 2025-10-31 | 28.600 | 29.150 | 28.600 | 28.840 | 28.593 | 890,600 |
| 2025-10-30 | 28.820 | 29.290 | 28.330 | 28.630 | 28.385 | 1,409,762 |
| 2025-10-29 | 30.050 | 30.210 | 28.400 | 28.700 | 28.454 | 2,703,272 |
| 2025-10-28 | 30.310 | 30.940 | 29.800 | 30.060 | 29.803 | 1,020,080 |
| 2025-10-27 | 29.290 | 30.380 | 29.150 | 30.300 | 30.041 | 2,003,488 |
| 2025-10-24 | 29.310 | 29.600 | 29.000 | 29.150 | 28.900 | 1,295,537 |
| 2025-10-23 | 29.730 | 29.730 | 28.760 | 29.050 | 28.801 | 2,070,882 |
| 2025-10-22 | 29.960 | 30.270 | 29.320 | 29.630 | 29.376 | 1,515,001 |
| 2025-10-21 | 29.910 | 30.320 | 28.330 | 30.270 | 30.011 | 2,407,539 |
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.