Zhejiang Xinchai Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.990	9.110	8.410	8.910	8.910	5,536,100
2026-07-20	9.340	9.690	8.900	9.070	9.070	5,374,000
2026-07-17	9.730	9.930	9.130	9.250	9.250	4,613,700
2026-07-16	9.610	9.800	9.470	9.700	9.700	4,032,682
2026-07-15	9.650	9.710	9.490	9.620	9.620	3,818,350
2026-07-14	9.350	9.630	9.280	9.590	9.590	3,383,000
2026-07-13	9.910	9.930	9.310	9.340	9.340	3,417,800
2026-07-10	9.600	10.150	9.450	9.930	9.930	4,851,016
2026-07-09	9.570	9.890	9.350	9.630	9.630	4,102,900
2026-07-08	9.770	9.810	9.500	9.560	9.560	3,369,200
2026-07-07	10.210	10.260	9.810	9.870	9.870	3,885,982
2026-07-06	10.400	10.500	10.150	10.210	10.210	5,331,300
2026-07-03	9.650	10.550	9.650	10.360	10.360	9,970,800
2026-07-02	9.580	9.880	9.510	9.580	9.580	4,009,977
2026-07-01	9.370	9.680	9.220	9.580	9.580	5,247,100
2026-06-30	9.420	9.520	9.180	9.300	9.300	3,231,700
2026-06-29	9.370	9.400	9.070	9.320	9.320	4,736,900
2026-06-26	9.680	9.730	9.330	9.380	9.380	3,945,800
2026-06-25	10.080	10.080	9.630	9.720	9.720	3,511,770
2026-06-24	10.320	10.410	9.900	9.990	9.990	3,452,300
2026-06-23	10.330	10.530	10.270	10.370	10.370	2,980,700
2026-06-22	10.270	10.380	9.860	10.350	10.350	5,036,522
2026-06-18	10.350	10.420	10.220	10.270	10.270	3,063,104
2026-06-17	10.710	10.800	10.360	10.400	10.400	3,426,341
2026-06-16	10.810	10.920	10.480	10.740	10.740	4,241,000
2026-06-15	10.600	10.980	10.600	10.810	10.810	5,026,200
2026-06-12	10.620	10.700	10.410	10.520	10.520	4,668,560
2026-06-11	10.610	10.680	10.210	10.420	10.420	3,793,648
2026-06-10	10.850	10.950	10.480	10.570	10.570	3,008,800
2026-06-09	10.780	11.060	10.780	10.950	10.950	3,325,900
2026-06-08	10.800	11.150	10.540	10.690	10.690	4,357,706
2026-06-05	10.860	11.300	10.710	11.140	11.140	4,079,692
2026-06-04	11.030	11.100	10.820	10.900	10.900	3,319,503
2026-06-03	11.120	11.280	10.930	11.100	11.100	4,452,500
2026-06-02	11.390	11.530	11.030	11.130	11.130	4,217,600
2026-06-01	10.940	11.530	10.790	11.380	11.380	5,235,500
2026-05-29	11.750	11.750	11.000	11.090	10.960	4,527,500
2026-05-28	11.730	11.790	11.350	11.600	11.464	4,633,600
2026-05-27	12.220	12.270	11.660	11.730	11.593	4,393,100
2026-05-26	12.360	12.760	12.150	12.250	12.106	5,220,096
2026-05-25	12.970	13.100	12.180	12.420	12.274	6,774,700
2026-05-22	12.730	13.100	12.590	12.970	12.818	4,759,892
2026-05-21	13.400	13.560	12.740	12.790	12.640	5,338,497
2026-05-20	13.310	13.640	13.260	13.380	13.223	3,811,299
2026-05-19	13.040	13.440	12.920	13.440	13.283	5,026,181
2026-05-18	13.030	13.130	12.830	12.970	12.818	4,099,477
2026-05-15	13.090	13.360	13.000	13.060	12.907	4,590,031
2026-05-14	13.600	13.650	13.080	13.080	12.927	5,584,958
2026-05-13	13.110	13.690	13.110	13.600	13.441	6,880,946
2026-05-12	13.480	13.490	13.130	13.130	12.976	5,373,700
2026-05-11	13.340	13.470	13.200	13.430	13.273	5,237,000
2026-05-08	13.230	13.280	13.040	13.280	13.124	4,791,871
2026-05-07	13.190	13.270	12.930	13.270	13.114	4,739,396
2026-05-06	13.080	13.320	13.000	13.190	13.035	5,517,377
2026-04-30	13.090	13.290	12.930	12.950	12.798	5,413,300
2026-04-29	12.870	13.220	12.780	13.080	12.927	4,645,200
2026-04-28	13.000	13.120	12.760	12.870	12.719	3,218,014
2026-04-27	12.980	13.230	12.720	13.090	12.937	4,502,400
2026-04-24	13.130	13.150	12.810	13.000	12.848	4,153,000
2026-04-23	13.480	13.580	13.020	13.080	12.927	4,922,400

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1300 CNY
2025-06-18	0.1000 CNY
2024-06-06	0.0300 CNY
2023-06-13	0.0200 CNY
2022-06-24	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.