Shaoxing Xingxin New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 21.740 | 22.200 | 21.480 | 22.020 | 21.354 | 1,363,094 |
| 2025-04-21 | 20.860 | 21.840 | 20.860 | 21.550 | 20.898 | 982,740 |
| 2025-04-18 | 21.570 | 21.820 | 21.130 | 21.180 | 20.539 | 717,864 |
| 2025-04-17 | 21.080 | 21.690 | 20.900 | 21.500 | 20.850 | 986,480 |
| 2025-04-16 | 21.320 | 21.390 | 20.750 | 21.090 | 20.452 | 858,721 |
| 2025-04-15 | 21.190 | 21.390 | 21.000 | 21.290 | 20.646 | 928,942 |
| 2025-04-14 | 21.060 | 21.560 | 20.760 | 21.110 | 20.472 | 1,365,900 |
| 2025-04-11 | 20.500 | 20.860 | 20.320 | 20.660 | 20.035 | 1,184,142 |
| 2025-04-10 | 21.000 | 21.000 | 20.080 | 20.540 | 19.919 | 1,411,600 |
| 2025-04-09 | 19.510 | 20.000 | 18.370 | 19.890 | 19.288 | 1,582,980 |
| 2025-04-08 | 20.510 | 20.560 | 19.110 | 19.700 | 19.104 | 2,203,262 |
| 2025-04-07 | 21.330 | 22.230 | 20.770 | 20.770 | 20.142 | 1,488,120 |
| 2025-04-03 | 23.210 | 23.490 | 22.670 | 23.080 | 22.382 | 1,208,952 |
| 2025-04-02 | 23.430 | 23.750 | 23.280 | 23.450 | 22.741 | 918,320 |
| 2025-04-01 | 22.660 | 23.750 | 22.660 | 23.520 | 22.809 | 2,155,264 |
| 2025-03-31 | 23.350 | 23.550 | 22.270 | 22.660 | 21.975 | 1,616,043 |
| 2025-03-28 | 23.670 | 24.100 | 23.350 | 23.530 | 22.818 | 2,660,302 |
| 2025-03-27 | 23.500 | 24.360 | 23.250 | 23.760 | 23.041 | 4,426,899 |
| 2025-03-26 | 23.000 | 23.480 | 22.870 | 23.420 | 22.712 | 2,045,071 |
| 2025-03-25 | 22.470 | 23.360 | 22.420 | 23.020 | 22.324 | 1,087,280 |
| 2025-03-24 | 23.050 | 23.060 | 22.260 | 22.650 | 21.965 | 1,173,020 |
| 2025-03-21 | 23.210 | 23.430 | 22.900 | 22.980 | 22.285 | 720,460 |
| 2025-03-20 | 23.150 | 23.650 | 23.020 | 23.290 | 22.586 | 1,150,594 |
| 2025-03-19 | 23.340 | 23.390 | 23.020 | 23.150 | 22.450 | 695,770 |
| 2025-03-18 | 23.420 | 23.420 | 23.180 | 23.400 | 22.692 | 759,579 |
| 2025-03-17 | 23.340 | 23.540 | 23.200 | 23.390 | 22.683 | 1,049,088 |
| 2025-03-14 | 22.900 | 23.780 | 22.600 | 23.320 | 22.615 | 1,794,842 |
| 2025-03-13 | 22.820 | 23.020 | 22.440 | 22.700 | 22.013 | 968,683 |
| 2025-03-12 | 23.220 | 23.340 | 22.860 | 22.870 | 22.178 | 1,002,767 |
| 2025-03-11 | 23.260 | 23.400 | 23.010 | 23.180 | 22.479 | 936,422 |
| 2025-03-10 | 23.440 | 23.590 | 23.280 | 23.480 | 22.770 | 1,036,940 |
| 2025-03-07 | 23.200 | 23.500 | 23.060 | 23.260 | 22.557 | 1,053,356 |
| 2025-03-06 | 23.180 | 23.400 | 22.900 | 23.190 | 22.489 | 1,278,422 |
| 2025-03-05 | 23.100 | 23.280 | 22.810 | 23.040 | 22.343 | 776,380 |
| 2025-03-04 | 22.600 | 23.300 | 22.500 | 23.100 | 22.401 | 1,174,160 |
| 2025-03-03 | 22.450 | 22.990 | 22.450 | 22.730 | 22.043 | 1,265,260 |
| 2025-02-28 | 22.970 | 22.970 | 22.350 | 22.440 | 21.761 | 1,063,047 |
| 2025-02-27 | 22.880 | 22.910 | 22.510 | 22.860 | 22.169 | 927,640 |
| 2025-02-26 | 22.800 | 23.090 | 22.680 | 22.920 | 22.227 | 1,215,762 |
| 2025-02-25 | 22.320 | 22.890 | 22.320 | 22.630 | 21.946 | 835,104 |
| 2025-02-24 | 22.550 | 23.230 | 22.300 | 22.550 | 21.868 | 1,563,357 |
| 2025-02-21 | 22.220 | 22.960 | 22.110 | 22.520 | 21.839 | 1,695,104 |
| 2025-02-20 | 22.000 | 22.290 | 22.000 | 22.280 | 21.606 | 774,943 |
| 2025-02-19 | 21.700 | 22.160 | 21.620 | 22.110 | 21.441 | 798,074 |
| 2025-02-18 | 22.250 | 22.250 | 21.610 | 21.710 | 21.053 | 803,035 |
| 2025-02-17 | 22.140 | 22.300 | 21.810 | 22.160 | 21.490 | 878,490 |
| 2025-02-14 | 21.740 | 21.990 | 21.740 | 21.870 | 21.209 | 504,120 |
| 2025-02-13 | 22.140 | 22.280 | 21.730 | 21.740 | 21.082 | 781,663 |
| 2025-02-12 | 22.350 | 22.360 | 21.890 | 22.220 | 21.548 | 989,162 |
| 2025-02-11 | 22.190 | 22.340 | 22.020 | 22.270 | 21.596 | 613,476 |
| 2025-02-10 | 22.270 | 22.350 | 22.000 | 22.310 | 21.635 | 698,340 |
| 2025-02-07 | 21.990 | 22.260 | 21.900 | 22.170 | 21.499 | 892,304 |
| 2025-02-06 | 21.490 | 22.000 | 21.490 | 21.990 | 21.325 | 810,638 |
| 2025-02-05 | 21.490 | 21.700 | 21.440 | 21.510 | 20.859 | 505,834 |
| 2025-01-27 | 21.650 | 21.750 | 21.370 | 21.450 | 20.801 | 561,921 |
| 2025-01-24 | 21.350 | 21.530 | 21.160 | 21.370 | 20.724 | 526,799 |
| 2025-01-23 | 21.550 | 21.940 | 21.300 | 21.350 | 20.704 | 759,251 |
| 2025-01-22 | 21.850 | 21.850 | 21.130 | 21.220 | 20.578 | 636,589 |
| 2025-01-21 | 21.850 | 21.960 | 21.350 | 21.570 | 20.918 | 664,360 |
| 2025-01-20 | 21.820 | 22.120 | 21.600 | 21.740 | 21.082 | 706,140 |
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.