Shaoxing Xingxin New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 22.140 | 22.370 | 21.650 | 21.800 | 21.141 | 1,132,816 |
| 2025-01-16 | 21.860 | 22.180 | 21.500 | 22.070 | 21.403 | 927,500 |
| 2025-01-15 | 22.000 | 22.340 | 21.680 | 21.750 | 21.092 | 962,587 |
| 2025-01-14 | 21.100 | 22.140 | 21.100 | 22.080 | 21.412 | 1,073,714 |
| 2025-01-13 | 21.010 | 21.640 | 20.780 | 21.090 | 20.452 | 1,258,283 |
| 2025-01-10 | 22.870 | 23.290 | 21.260 | 21.290 | 20.646 | 2,580,140 |
| 2025-01-09 | 22.700 | 23.100 | 22.500 | 22.990 | 22.295 | 974,100 |
| 2025-01-08 | 22.740 | 23.150 | 22.200 | 22.920 | 22.227 | 1,445,594 |
| 2025-01-07 | 21.750 | 22.650 | 21.660 | 22.630 | 21.946 | 986,156 |
| 2025-01-06 | 20.980 | 21.800 | 20.150 | 21.800 | 21.141 | 967,466 |
| 2025-01-03 | 22.090 | 22.130 | 20.880 | 21.130 | 20.491 | 949,625 |
| 2025-01-02 | 22.240 | 22.590 | 21.800 | 22.100 | 21.432 | 758,656 |
| 2024-12-31 | 22.940 | 23.270 | 22.280 | 22.280 | 21.606 | 797,934 |
| 2024-12-30 | 22.650 | 23.500 | 22.630 | 22.940 | 22.246 | 942,662 |
| 2024-12-27 | 22.850 | 23.100 | 22.740 | 22.990 | 22.295 | 669,439 |
| 2024-12-26 | 22.260 | 23.300 | 22.260 | 22.850 | 22.159 | 1,209,283 |
| 2024-12-25 | 22.300 | 22.540 | 22.010 | 22.510 | 21.829 | 862,543 |
| 2024-12-24 | 22.250 | 22.760 | 22.000 | 22.490 | 21.810 | 884,550 |
| 2024-12-23 | 23.200 | 23.580 | 22.230 | 22.320 | 21.645 | 1,400,700 |
| 2024-12-20 | 22.970 | 23.870 | 22.920 | 23.360 | 22.653 | 1,471,378 |
| 2024-12-19 | 22.460 | 23.110 | 22.350 | 22.970 | 22.275 | 1,046,966 |
| 2024-12-18 | 23.000 | 23.050 | 22.400 | 22.770 | 22.081 | 1,283,118 |
| 2024-12-17 | 23.800 | 24.450 | 22.820 | 22.910 | 22.217 | 1,933,154 |
| 2024-12-16 | 23.980 | 24.560 | 23.650 | 23.900 | 23.177 | 1,897,229 |
| 2024-12-13 | 24.100 | 24.600 | 23.830 | 23.950 | 23.226 | 2,388,100 |
| 2024-12-12 | 24.000 | 24.190 | 23.810 | 24.170 | 23.439 | 2,200,765 |
| 2024-12-11 | 23.660 | 23.970 | 23.660 | 23.950 | 23.226 | 1,517,721 |
| 2024-12-10 | 24.340 | 24.450 | 23.720 | 23.780 | 23.061 | 2,386,565 |
| 2024-12-09 | 23.350 | 23.880 | 23.250 | 23.870 | 23.148 | 2,164,524 |
| 2024-12-06 | 23.300 | 23.370 | 22.900 | 23.220 | 22.518 | 1,202,003 |
| 2024-12-05 | 23.220 | 23.450 | 23.160 | 23.330 | 22.624 | 1,171,955 |
| 2024-12-04 | 23.790 | 23.790 | 23.100 | 23.220 | 22.518 | 1,456,296 |
| 2024-12-03 | 23.940 | 24.030 | 23.600 | 23.770 | 23.051 | 1,472,093 |
| 2024-12-02 | 23.690 | 24.050 | 23.630 | 23.940 | 23.216 | 2,178,784 |
| 2024-11-29 | 23.470 | 23.850 | 23.350 | 23.690 | 22.974 | 2,005,764 |
| 2024-11-28 | 23.430 | 23.760 | 23.150 | 23.470 | 22.760 | 1,543,840 |
| 2024-11-27 | 23.160 | 23.580 | 22.290 | 23.200 | 22.498 | 1,610,922 |
| 2024-11-26 | 23.420 | 23.720 | 23.060 | 23.290 | 22.586 | 1,744,275 |
| 2024-11-25 | 22.780 | 23.480 | 22.780 | 23.400 | 22.692 | 1,403,200 |
| 2024-11-22 | 23.790 | 24.090 | 22.720 | 22.730 | 22.043 | 1,792,988 |
| 2024-11-21 | 23.510 | 24.150 | 23.500 | 23.890 | 23.167 | 2,359,701 |
| 2024-11-20 | 23.000 | 24.190 | 22.720 | 23.700 | 22.983 | 3,056,090 |
| 2024-11-19 | 22.050 | 22.900 | 22.050 | 22.900 | 22.207 | 1,201,391 |
| 2024-11-18 | 22.880 | 22.910 | 21.880 | 22.050 | 21.383 | 1,624,257 |
| 2024-11-15 | 23.160 | 23.340 | 22.500 | 22.610 | 21.926 | 1,521,971 |
| 2024-11-14 | 23.990 | 24.190 | 23.060 | 23.080 | 22.382 | 1,908,017 |
| 2024-11-13 | 23.880 | 24.100 | 23.270 | 24.030 | 23.303 | 1,870,071 |
| 2024-11-12 | 24.280 | 24.480 | 23.690 | 23.920 | 23.197 | 2,838,782 |
| 2024-11-11 | 23.510 | 24.330 | 23.350 | 24.240 | 23.507 | 2,917,501 |
| 2024-11-08 | 23.340 | 23.690 | 23.210 | 23.670 | 22.954 | 2,820,695 |
| 2024-11-07 | 22.930 | 23.290 | 22.770 | 23.290 | 22.586 | 1,911,298 |
| 2024-11-06 | 23.260 | 23.400 | 22.850 | 22.960 | 22.266 | 2,290,068 |
| 2024-11-05 | 22.900 | 23.290 | 22.800 | 23.290 | 22.586 | 2,963,453 |
| 2024-11-04 | 22.550 | 23.000 | 22.320 | 22.980 | 22.285 | 1,963,615 |
| 2024-11-01 | 22.000 | 23.100 | 21.880 | 22.290 | 21.616 | 2,226,469 |
| 2024-10-31 | 22.000 | 22.270 | 21.910 | 22.110 | 21.441 | 1,124,686 |
| 2024-10-30 | 22.030 | 22.380 | 21.660 | 22.010 | 21.344 | 1,420,145 |
| 2024-10-29 | 23.140 | 23.170 | 22.180 | 22.250 | 21.577 | 2,235,276 |
| 2024-10-28 | 22.960 | 23.370 | 22.770 | 23.180 | 22.479 | 2,080,984 |
| 2024-10-25 | 23.010 | 23.040 | 22.770 | 22.920 | 22.227 | 1,618,144 |
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.