Shaoxing Xingxin New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 30.600 | 30.750 | 29.730 | 29.900 | 29.644 | 1,371,798 |
| 2025-10-17 | 31.080 | 31.190 | 29.880 | 30.100 | 29.842 | 1,518,000 |
| 2025-10-16 | 31.780 | 31.980 | 31.000 | 31.080 | 30.814 | 1,297,380 |
| 2025-10-15 | 30.420 | 32.000 | 30.390 | 31.790 | 31.518 | 1,374,846 |
| 2025-10-14 | 30.800 | 31.540 | 30.400 | 30.740 | 30.477 | 1,181,113 |
| 2025-10-13 | 29.900 | 31.190 | 29.080 | 30.720 | 30.457 | 1,702,510 |
| 2025-10-10 | 32.040 | 32.040 | 31.190 | 31.480 | 31.211 | 1,236,660 |
| 2025-10-09 | 31.830 | 32.090 | 30.520 | 32.050 | 31.776 | 1,942,416 |
| 2025-09-30 | 32.110 | 32.480 | 31.530 | 31.860 | 31.587 | 1,576,084 |
| 2025-09-29 | 32.230 | 32.780 | 31.630 | 32.100 | 31.825 | 2,446,180 |
| 2025-09-26 | 30.000 | 32.870 | 30.000 | 32.200 | 31.924 | 3,727,476 |
| 2025-09-25 | 30.580 | 30.650 | 29.810 | 30.200 | 29.941 | 2,097,182 |
| 2025-09-24 | 29.560 | 30.800 | 29.440 | 30.440 | 30.179 | 3,136,110 |
| 2025-09-23 | 29.310 | 29.750 | 28.480 | 29.560 | 29.307 | 1,806,196 |
| 2025-09-22 | 28.850 | 30.020 | 28.850 | 29.400 | 29.148 | 2,045,307 |
| 2025-09-19 | 28.740 | 28.990 | 28.100 | 28.820 | 28.573 | 1,569,901 |
| 2025-09-18 | 28.820 | 29.690 | 28.380 | 28.690 | 28.444 | 2,863,859 |
| 2025-09-17 | 29.500 | 30.250 | 28.900 | 28.960 | 28.712 | 2,541,750 |
| 2025-09-16 | 29.470 | 29.950 | 29.210 | 29.700 | 29.446 | 2,367,562 |
| 2025-09-15 | 29.390 | 29.640 | 28.950 | 29.460 | 29.208 | 3,095,799 |
| 2025-09-12 | 29.870 | 30.010 | 29.190 | 29.490 | 29.238 | 3,693,317 |
| 2025-09-11 | 28.000 | 30.240 | 27.660 | 29.870 | 29.614 | 6,105,631 |
| 2025-09-10 | 26.620 | 28.380 | 26.400 | 28.220 | 27.978 | 5,427,241 |
| 2025-09-09 | 26.520 | 26.960 | 26.060 | 26.660 | 26.432 | 2,662,426 |
| 2025-09-08 | 25.650 | 26.630 | 25.520 | 26.510 | 26.283 | 3,450,453 |
| 2025-09-05 | 24.800 | 25.800 | 24.620 | 25.660 | 25.440 | 2,121,209 |
| 2025-09-04 | 24.880 | 25.860 | 24.610 | 24.950 | 24.736 | 2,374,382 |
| 2025-09-03 | 25.500 | 25.720 | 24.620 | 24.630 | 24.419 | 2,673,487 |
| 2025-09-02 | 26.340 | 26.340 | 25.370 | 25.650 | 25.430 | 3,473,511 |
| 2025-09-01 | 25.800 | 26.690 | 25.580 | 26.650 | 26.422 | 5,808,622 |
| 2025-08-29 | 25.900 | 26.000 | 25.430 | 25.690 | 25.470 | 3,577,068 |
| 2025-08-28 | 26.330 | 26.790 | 25.320 | 25.990 | 25.768 | 5,599,927 |
| 2025-08-27 | 28.000 | 28.230 | 26.100 | 26.330 | 26.105 | 8,761,370 |
| 2025-08-26 | 25.280 | 27.810 | 25.120 | 27.810 | 27.572 | 5,021,664 |
| 2025-08-25 | 25.100 | 25.740 | 24.880 | 25.280 | 25.064 | 2,377,733 |
| 2025-08-22 | 25.030 | 25.110 | 24.620 | 24.900 | 24.687 | 1,685,540 |
| 2025-08-21 | 24.850 | 25.250 | 24.850 | 24.990 | 24.776 | 1,590,760 |
| 2025-08-20 | 25.080 | 25.080 | 24.600 | 24.900 | 24.687 | 1,463,685 |
| 2025-08-19 | 24.620 | 24.840 | 24.500 | 24.680 | 24.469 | 1,500,002 |
| 2025-08-18 | 24.740 | 24.980 | 24.520 | 24.630 | 24.419 | 1,921,520 |
| 2025-08-15 | 24.300 | 24.780 | 24.300 | 24.690 | 24.479 | 1,715,080 |
| 2025-08-14 | 25.100 | 25.300 | 24.330 | 24.350 | 24.142 | 2,693,360 |
| 2025-08-13 | 25.320 | 25.780 | 24.880 | 25.080 | 24.865 | 3,151,880 |
| 2025-08-12 | 24.940 | 25.670 | 24.800 | 25.340 | 25.123 | 2,642,780 |
| 2025-08-11 | 24.780 | 25.000 | 24.620 | 24.940 | 24.727 | 2,153,840 |
| 2025-08-08 | 24.970 | 25.840 | 24.390 | 24.810 | 24.598 | 4,670,012 |
| 2025-08-07 | 24.170 | 25.380 | 24.170 | 24.880 | 24.667 | 3,941,173 |
| 2025-08-06 | 23.960 | 25.040 | 23.800 | 24.170 | 23.963 | 4,040,746 |
| 2025-08-05 | 23.700 | 23.880 | 23.580 | 23.860 | 23.656 | 1,561,855 |
| 2025-08-04 | 23.080 | 23.570 | 23.060 | 23.550 | 23.348 | 947,304 |
| 2025-08-01 | 23.130 | 23.420 | 22.950 | 23.310 | 23.110 | 1,069,332 |
| 2025-07-31 | 23.370 | 23.520 | 22.930 | 22.980 | 22.783 | 1,255,692 |
| 2025-07-30 | 23.610 | 23.650 | 23.230 | 23.490 | 23.289 | 920,702 |
| 2025-07-29 | 23.800 | 23.800 | 23.420 | 23.560 | 23.358 | 1,124,280 |
| 2025-07-28 | 23.730 | 23.830 | 23.550 | 23.800 | 23.596 | 1,126,504 |
| 2025-07-25 | 23.420 | 23.930 | 23.320 | 23.670 | 23.467 | 1,895,038 |
| 2025-07-24 | 23.330 | 23.490 | 23.200 | 23.330 | 23.130 | 1,064,724 |
| 2025-07-23 | 23.680 | 23.700 | 23.230 | 23.290 | 23.091 | 1,072,000 |
| 2025-07-22 | 23.630 | 23.720 | 23.500 | 23.680 | 23.477 | 1,225,878 |
| 2025-07-21 | 23.490 | 23.650 | 23.350 | 23.620 | 23.418 | 1,250,829 |
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.