Shaoxing Xingxin New Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 22.670 | 23.100 | 22.550 | 22.840 | 22.149 | 1,371,173 |
| 2024-10-23 | 22.510 | 22.880 | 22.510 | 22.730 | 22.043 | 1,655,167 |
| 2024-10-22 | 22.590 | 22.780 | 22.250 | 22.650 | 21.965 | 1,706,082 |
| 2024-10-21 | 22.030 | 23.020 | 21.900 | 22.530 | 21.849 | 2,486,758 |
| 2024-10-18 | 21.450 | 22.230 | 21.450 | 21.920 | 21.257 | 2,005,965 |
| 2024-10-17 | 21.980 | 22.140 | 21.380 | 21.480 | 20.830 | 1,531,670 |
| 2024-10-16 | 21.870 | 22.350 | 21.580 | 21.750 | 21.092 | 1,362,243 |
| 2024-10-15 | 22.640 | 22.740 | 22.020 | 22.080 | 21.412 | 1,529,088 |
| 2024-10-14 | 22.310 | 22.630 | 21.910 | 22.540 | 21.858 | 1,547,236 |
| 2024-10-11 | 23.530 | 23.600 | 21.900 | 22.200 | 21.529 | 2,577,443 |
| 2024-10-10 | 24.680 | 25.010 | 23.610 | 23.710 | 22.993 | 3,359,185 |
| 2024-10-09 | 23.800 | 25.950 | 22.730 | 24.660 | 23.914 | 6,108,766 |
| 2024-10-08 | 25.120 | 25.130 | 22.610 | 24.230 | 23.497 | 5,842,708 |
| 2024-09-30 | 22.000 | 22.920 | 21.230 | 22.910 | 22.217 | 5,167,371 |
| 2024-09-27 | 20.290 | 21.250 | 20.060 | 20.950 | 20.316 | 3,000,754 |
| 2024-09-26 | 19.400 | 19.950 | 19.350 | 19.950 | 19.347 | 1,492,483 |
| 2024-09-25 | 19.470 | 19.880 | 19.400 | 19.440 | 18.852 | 1,711,545 |
| 2024-09-24 | 18.950 | 19.390 | 18.850 | 19.390 | 18.804 | 1,193,683 |
| 2024-09-23 | 19.000 | 19.130 | 18.700 | 18.890 | 18.319 | 596,300 |
| 2024-09-20 | 19.100 | 19.190 | 18.780 | 18.940 | 18.367 | 834,864 |
| 2024-09-19 | 18.780 | 19.270 | 18.740 | 19.100 | 18.522 | 762,109 |
| 2024-09-18 | 18.990 | 19.260 | 18.280 | 18.670 | 18.105 | 858,625 |
| 2024-09-13 | 19.420 | 19.480 | 18.970 | 18.980 | 18.406 | 813,947 |
| 2024-09-12 | 19.660 | 19.800 | 19.410 | 19.430 | 18.842 | 642,648 |
| 2024-09-11 | 19.790 | 19.950 | 19.500 | 19.630 | 19.036 | 626,880 |
| 2024-09-10 | 19.710 | 19.830 | 19.420 | 19.800 | 19.201 | 714,122 |
| 2024-09-09 | 19.320 | 19.890 | 19.170 | 19.640 | 19.046 | 979,900 |
| 2024-09-06 | 20.180 | 20.220 | 19.380 | 19.400 | 18.813 | 1,465,126 |
| 2024-09-05 | 20.310 | 20.380 | 20.030 | 20.180 | 19.570 | 1,316,184 |
| 2024-09-04 | 19.970 | 20.530 | 19.750 | 20.300 | 19.686 | 2,077,214 |
| 2024-09-03 | 19.940 | 20.230 | 19.600 | 19.970 | 19.366 | 1,277,496 |
| 2024-09-02 | 20.060 | 20.410 | 19.750 | 19.870 | 19.269 | 1,332,923 |
| 2024-08-30 | 20.050 | 20.610 | 19.920 | 20.250 | 19.638 | 2,181,698 |
| 2024-08-29 | 19.860 | 20.300 | 19.760 | 20.120 | 19.511 | 1,175,381 |
| 2024-08-28 | 19.580 | 19.970 | 19.390 | 19.860 | 19.259 | 1,157,561 |
| 2024-08-27 | 20.010 | 20.430 | 19.380 | 19.760 | 19.162 | 1,992,130 |
| 2024-08-26 | 20.070 | 20.580 | 19.680 | 20.400 | 19.783 | 1,902,844 |
| 2024-08-23 | 20.900 | 20.900 | 19.920 | 19.970 | 19.366 | 3,477,450 |
| 2024-08-22 | 22.180 | 22.380 | 21.170 | 21.190 | 20.549 | 3,747,350 |
| 2024-08-21 | 21.850 | 23.050 | 20.590 | 22.610 | 21.926 | 5,022,150 |
| 2024-08-20 | 21.570 | 22.650 | 21.500 | 22.190 | 21.519 | 5,111,633 |
| 2024-08-19 | 21.400 | 21.800 | 21.090 | 21.720 | 21.063 | 4,113,471 |
| 2024-08-16 | 22.010 | 22.110 | 21.320 | 21.370 | 20.724 | 3,828,401 |
| 2024-08-15 | 22.130 | 22.350 | 21.680 | 22.050 | 21.383 | 4,737,989 |
| 2024-08-14 | 22.600 | 23.390 | 22.020 | 22.380 | 21.703 | 8,299,882 |
| 2024-08-13 | 20.100 | 22.300 | 19.880 | 22.300 | 21.626 | 6,215,776 |
| 2024-08-12 | 20.000 | 20.570 | 19.770 | 20.270 | 19.657 | 1,665,968 |
| 2024-08-09 | 20.150 | 20.770 | 20.000 | 20.080 | 19.473 | 2,127,503 |
| 2024-08-08 | 20.600 | 20.600 | 20.010 | 20.210 | 19.599 | 2,242,205 |
| 2024-08-07 | 21.060 | 21.380 | 20.390 | 20.400 | 19.783 | 3,840,952 |
| 2024-08-06 | 20.970 | 22.550 | 20.700 | 21.710 | 21.053 | 5,178,522 |
| 2024-08-05 | 21.180 | 22.550 | 20.720 | 20.870 | 20.239 | 6,998,919 |
| 2024-08-02 | 19.520 | 21.490 | 19.290 | 21.490 | 20.840 | 3,400,586 |
| 2024-08-01 | 19.710 | 19.790 | 19.460 | 19.540 | 18.949 | 1,164,420 |
| 2024-07-31 | 19.050 | 19.610 | 18.920 | 19.610 | 19.017 | 1,551,025 |
| 2024-07-30 | 18.800 | 19.110 | 18.660 | 19.060 | 18.484 | 897,138 |
| 2024-07-29 | 18.880 | 19.050 | 18.740 | 18.920 | 18.348 | 910,033 |
| 2024-07-26 | 18.460 | 18.990 | 18.450 | 18.920 | 18.348 | 990,754 |
| 2024-07-25 | 18.560 | 18.920 | 18.270 | 18.460 | 17.902 | 1,048,635 |
| 2024-07-24 | 18.440 | 18.660 | 18.080 | 18.520 | 17.960 | 1,249,897 |
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.