Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.380	13.530	13.330	13.510	13.352	3,567,200
2026-04-21	13.250	13.580	13.150	13.460	13.302	4,472,900
2026-04-20	13.120	13.480	13.020	13.380	13.223	4,195,222
2026-04-17	13.190	13.190	12.940	13.150	12.996	3,416,100
2026-04-16	13.020	13.180	12.860	13.160	13.006	3,368,500
2026-04-15	13.180	13.270	12.940	12.970	12.818	3,787,000
2026-04-14	13.140	13.150	12.850	13.080	12.927	3,583,500
2026-04-13	13.210	13.440	12.840	12.970	12.818	5,685,800
2026-04-10	12.690	13.720	12.650	13.180	13.026	9,874,300
2026-04-09	12.490	12.760	12.330	12.630	12.482	5,689,500
2026-04-08	12.500	12.620	12.260	12.590	12.442	4,706,826
2026-04-07	11.600	12.270	11.600	12.180	12.037	5,749,701
2026-04-03	12.110	12.110	11.580	11.580	11.444	4,078,700
2026-04-02	12.410	12.410	11.920	12.030	11.889	4,078,330
2026-04-01	12.310	12.510	12.100	12.270	12.126	5,610,634
2026-03-31	12.120	12.550	12.050	12.060	11.919	5,611,071
2026-03-30	11.790	12.130	11.700	12.120	11.978	4,510,870
2026-03-27	11.690	11.980	11.640	11.940	11.800	4,130,370
2026-03-26	12.180	12.330	11.790	11.860	11.721	4,872,365
2026-03-25	12.190	12.400	12.010	12.220	12.077	4,872,800
2026-03-24	12.000	12.270	11.720	12.140	11.998	6,089,500
2026-03-23	12.570	12.570	11.580	11.740	11.602	7,826,979
2026-03-20	13.330	13.430	12.560	12.570	12.423	7,134,862
2026-03-19	13.540	13.590	13.000	13.140	12.986	6,205,200
2026-03-18	13.240	13.670	13.180	13.640	13.480	7,240,179
2026-03-17	13.910	13.910	13.150	13.200	13.045	8,406,608
2026-03-16	13.850	14.040	13.750	13.900	13.737	7,005,000
2026-03-13	14.080	14.350	13.880	13.950	13.787	8,774,300
2026-03-12	14.500	14.590	14.160	14.220	14.053	12,851,996
2026-03-11	14.700	14.840	14.430	14.600	14.429	19,378,549
2026-03-10	14.460	14.710	14.340	14.620	14.449	20,996,906
2026-03-09	14.380	14.600	14.120	14.460	14.291	34,003,084
2026-03-06	12.550	15.130	12.470	15.130	14.953	24,297,837
2026-03-05	12.820	13.090	12.530	12.610	12.462	6,091,084
2026-03-04	12.820	12.920	12.450	12.580	12.433	5,829,600
2026-03-03	13.710	13.730	12.850	12.910	12.759	4,332,486
2026-03-02	13.850	13.980	13.410	13.580	13.421	6,883,800
2026-02-27	13.700	14.000	13.610	13.980	13.816	5,379,019
2026-02-26	13.670	13.810	13.620	13.750	13.589	4,850,171
2026-02-25	14.090	14.110	13.620	13.660	13.500	7,186,900
2026-02-24	13.950	14.180	13.900	14.110	13.945	5,119,200
2026-02-13	13.890	14.010	13.830	13.830	13.668	3,697,974
2026-02-12	13.910	14.110	13.780	13.930	13.767	5,313,686
2026-02-11	13.860	14.040	13.800	13.890	13.727	4,793,900
2026-02-10	13.920	14.040	13.840	13.850	13.688	5,578,388
2026-02-09	13.690	13.890	13.570	13.890	13.727	6,023,829
2026-02-06	13.290	13.800	13.270	13.560	13.401	6,617,519
2026-02-05	13.470	13.600	13.360	13.410	13.253	5,267,656
2026-02-04	13.490	13.720	13.410	13.550	13.391	6,202,543
2026-02-03	13.260	13.520	13.210	13.450	13.292	5,093,602
2026-02-02	13.200	13.560	13.160	13.160	13.006	8,800,305
2026-01-30	13.110	13.400	13.020	13.260	13.105	8,026,230
2026-01-29	13.350	13.540	13.010	13.130	12.976	9,773,490
2026-01-28	13.600	13.950	13.450	13.520	13.362	10,406,693
2026-01-27	13.810	14.070	13.550	13.720	13.559	14,219,401
2026-01-26	13.430	14.470	13.280	14.210	14.043	24,803,501
2026-01-23	13.650	13.690	13.360	13.430	13.273	15,381,623
2026-01-22	13.700	14.220	13.310	13.920	13.757	19,002,613
2026-01-21	13.300	14.460	13.300	13.600	13.441	20,222,909
2026-01-20	13.150	13.240	13.000	13.100	12.946	4,075,761

← NewerPage 3 of 21 · 1,212 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.