Shaoxing Xingxin New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 23.260 | 23.350 | 23.020 | 23.330 | 23.130 | 919,500 |
| 2025-07-17 | 23.300 | 23.350 | 23.060 | 23.110 | 22.912 | 1,151,960 |
| 2025-07-16 | 23.200 | 23.450 | 23.000 | 23.270 | 23.071 | 997,460 |
| 2025-07-15 | 23.620 | 23.620 | 22.910 | 23.360 | 23.160 | 1,190,840 |
| 2025-07-14 | 23.360 | 23.550 | 23.150 | 23.490 | 23.289 | 1,391,734 |
| 2025-07-11 | 23.000 | 23.210 | 22.750 | 23.090 | 22.892 | 1,208,940 |
| 2025-07-10 | 23.200 | 23.390 | 22.880 | 22.960 | 22.763 | 1,689,787 |
| 2025-07-09 | 23.720 | 23.820 | 22.950 | 23.100 | 22.902 | 2,988,100 |
| 2025-07-08 | 23.970 | 24.000 | 23.620 | 23.720 | 23.517 | 1,776,094 |
| 2025-07-07 | 23.150 | 23.840 | 23.020 | 23.810 | 23.606 | 1,424,060 |
| 2025-07-04 | 23.980 | 24.720 | 23.200 | 23.230 | 23.031 | 3,230,281 |
| 2025-07-03 | 23.820 | 23.970 | 23.570 | 23.870 | 23.666 | 646,271 |
| 2025-07-02 | 23.840 | 23.910 | 23.470 | 23.910 | 23.705 | 1,000,939 |
| 2025-07-01 | 23.920 | 24.000 | 23.610 | 23.840 | 23.636 | 931,635 |
| 2025-06-30 | 23.440 | 23.990 | 23.440 | 23.930 | 23.725 | 1,471,622 |
| 2025-06-27 | 23.620 | 23.630 | 23.180 | 23.440 | 23.239 | 1,000,339 |
| 2025-06-26 | 23.380 | 23.880 | 23.250 | 23.620 | 23.418 | 1,425,780 |
| 2025-06-25 | 23.560 | 23.940 | 23.100 | 23.350 | 23.150 | 1,173,740 |
| 2025-06-24 | 23.280 | 23.670 | 23.060 | 23.610 | 23.408 | 754,684 |
| 2025-06-23 | 22.650 | 23.370 | 22.000 | 23.170 | 22.972 | 1,019,040 |
| 2025-06-20 | 22.800 | 22.950 | 22.490 | 22.650 | 22.456 | 689,416 |
| 2025-06-19 | 23.020 | 23.220 | 22.600 | 22.720 | 22.526 | 950,400 |
| 2025-06-18 | 23.640 | 23.640 | 22.940 | 23.070 | 22.873 | 960,502 |
| 2025-06-17 | 24.060 | 24.170 | 23.410 | 23.630 | 23.428 | 1,177,600 |
| 2025-06-16 | 23.930 | 24.400 | 23.850 | 23.970 | 23.765 | 1,346,980 |
| 2025-06-13 | 24.430 | 25.060 | 24.100 | 24.180 | 23.973 | 1,561,133 |
| 2025-06-12 | 24.520 | 24.920 | 24.230 | 24.410 | 24.201 | 1,138,860 |
| 2025-06-11 | 24.850 | 25.400 | 24.480 | 24.670 | 24.459 | 1,579,871 |
| 2025-06-10 | 24.890 | 25.170 | 24.130 | 24.850 | 24.637 | 2,627,904 |
| 2025-06-09 | 24.400 | 24.960 | 24.270 | 24.900 | 24.687 | 3,363,853 |
| 2025-06-06 | 23.180 | 24.790 | 23.010 | 24.160 | 23.953 | 4,642,275 |
| 2025-06-05 | 23.360 | 23.560 | 22.830 | 23.060 | 22.863 | 1,054,406 |
| 2025-06-04 | 23.470 | 23.600 | 22.720 | 23.360 | 23.160 | 1,278,200 |
| 2025-06-03 | 22.750 | 23.290 | 22.630 | 23.150 | 22.952 | 1,274,901 |
| 2025-05-30 | 23.220 | 23.370 | 22.820 | 22.920 | 22.724 | 929,161 |
| 2025-05-29 | 23.330 | 23.660 | 23.220 | 23.300 | 23.101 | 1,108,840 |
| 2025-05-28 | 24.000 | 24.030 | 23.340 | 23.390 | 23.190 | 1,215,780 |
| 2025-05-27 | 23.870 | 23.950 | 23.410 | 23.830 | 23.626 | 990,449 |
| 2025-05-26 | 23.510 | 23.930 | 23.100 | 23.810 | 23.606 | 1,684,260 |
| 2025-05-23 | 23.810 | 23.850 | 23.360 | 23.360 | 23.160 | 2,081,750 |
| 2025-05-22 | 24.700 | 24.700 | 23.800 | 24.000 | 23.795 | 1,558,598 |
| 2025-05-21 | 24.490 | 24.700 | 24.250 | 24.320 | 24.112 | 1,098,922 |
| 2025-05-20 | 24.200 | 24.530 | 24.110 | 24.500 | 24.290 | 1,200,884 |
| 2025-05-19 | 23.760 | 24.690 | 23.560 | 24.240 | 24.033 | 2,477,578 |
| 2025-05-16 | 23.290 | 23.780 | 23.290 | 23.600 | 23.398 | 1,042,020 |
| 2025-05-15 | 23.980 | 23.980 | 23.400 | 23.420 | 23.220 | 888,755 |
| 2025-05-14 | 23.650 | 23.950 | 23.480 | 23.780 | 23.576 | 1,199,140 |
| 2025-05-13 | 23.930 | 24.350 | 23.460 | 23.700 | 23.497 | 1,743,774 |
| 2025-05-12 | 23.320 | 23.690 | 22.920 | 23.600 | 23.398 | 2,804,994 |
| 2025-05-09 | 23.250 | 24.000 | 23.130 | 23.170 | 22.972 | 2,434,523 |
| 2025-05-08 | 22.570 | 23.330 | 22.500 | 23.250 | 23.051 | 2,139,093 |
| 2025-05-07 | 23.080 | 23.080 | 22.450 | 22.570 | 22.377 | 937,022 |
| 2025-05-06 | 22.550 | 22.870 | 22.350 | 22.780 | 22.585 | 1,123,243 |
| 2025-04-30 | 22.720 | 22.850 | 22.260 | 22.580 | 22.387 | 1,304,824 |
| 2025-04-29 | 21.760 | 22.680 | 21.600 | 22.600 | 22.407 | 1,336,049 |
| 2025-04-28 | 22.200 | 22.430 | 21.380 | 22.000 | 21.812 | 1,621,407 |
| 2025-04-25 | 22.400 | 22.920 | 21.970 | 22.860 | 22.169 | 1,754,271 |
| 2025-04-24 | 22.330 | 22.640 | 22.110 | 22.260 | 21.587 | 983,360 |
| 2025-04-23 | 22.090 | 22.480 | 22.090 | 22.330 | 21.655 | 1,112,969 |
| 2025-04-22 | 21.740 | 22.200 | 21.480 | 22.020 | 21.354 | 1,363,094 |
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.