Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.600	13.680	13.370	13.490	13.332	5,760,800
2025-10-23	13.350	13.370	13.100	13.350	13.194	3,213,000
2025-10-22	13.140	13.500	13.100	13.340	13.184	4,162,600
2025-10-21	12.880	13.190	12.770	13.180	13.026	4,072,480
2025-10-20	12.640	12.870	12.620	12.810	12.660	3,109,270
2025-10-17	13.060	13.150	12.460	12.480	12.334	4,272,770
2025-10-16	13.210	13.380	13.000	13.050	12.897	3,957,514
2025-10-15	12.830	13.180	12.650	13.180	13.026	5,809,006
2025-10-14	12.750	13.180	12.700	12.830	12.680	5,806,169
2025-10-13	12.000	12.720	11.620	12.680	12.531	5,208,750
2025-10-10	12.670	12.830	12.600	12.680	12.531	3,155,482
2025-10-09	12.700	12.860	12.660	12.670	12.522	3,525,476
2025-09-30	12.840	12.990	12.700	12.720	12.571	2,963,100
2025-09-29	12.650	12.920	12.460	12.780	12.630	3,607,500
2025-09-26	12.790	12.980	12.620	12.650	12.502	3,350,406
2025-09-25	12.900	13.060	12.790	12.820	12.670	3,839,100
2025-09-24	13.000	13.120	12.800	13.020	12.867	3,909,878
2025-09-23	13.310	13.400	12.670	13.010	12.858	5,681,250
2025-09-22	13.410	13.540	13.200	13.340	13.184	3,286,077
2025-09-19	13.820	13.900	13.300	13.410	13.253	5,229,900
2025-09-18	13.720	14.240	13.640	13.830	13.668	8,271,973
2025-09-17	13.790	13.950	13.760	13.840	13.678	4,191,810
2025-09-16	13.510	13.800	13.450	13.790	13.628	4,662,400
2025-09-15	13.700	13.790	13.470	13.540	13.381	4,585,833
2025-09-12	13.710	14.330	13.680	13.790	13.628	7,676,750
2025-09-11	13.440	13.780	13.320	13.750	13.589	4,496,081
2025-09-10	13.380	13.570	13.350	13.420	13.263	2,866,313
2025-09-09	13.620	13.700	13.380	13.460	13.302	3,548,600
2025-09-08	13.510	14.010	13.410	13.730	13.569	5,205,900
2025-09-05	13.180	13.580	13.100	13.550	13.391	4,287,039
2025-09-04	13.290	13.520	13.000	13.180	13.026	3,892,100
2025-09-03	13.760	13.890	13.230	13.280	13.124	4,090,200
2025-09-02	13.930	14.000	13.410	13.760	13.599	5,539,600
2025-09-01	13.870	14.160	13.770	14.020	13.856	5,342,105
2025-08-29	14.040	14.050	13.730	13.870	13.707	5,452,400
2025-08-28	14.000	14.130	13.350	14.010	13.846	8,945,032
2025-08-27	14.450	14.590	13.960	14.000	13.836	9,369,400
2025-08-26	14.460	14.640	14.390	14.430	14.261	7,264,400
2025-08-25	14.540	14.690	14.380	14.490	14.320	8,240,280
2025-08-22	14.560	14.560	14.280	14.440	14.271	9,202,593
2025-08-21	14.910	15.150	14.420	14.470	14.300	15,331,410
2025-08-20	14.750	15.400	14.680	15.050	14.874	21,554,467
2025-08-19	14.260	15.990	14.240	14.750	14.577	27,229,657
2025-08-18	13.690	14.150	13.610	14.030	13.866	13,637,861
2025-08-15	13.600	13.750	13.530	13.620	13.460	9,357,200
2025-08-14	13.650	14.000	13.510	13.640	13.480	13,477,191
2025-08-13	13.450	13.980	13.410	13.660	13.500	12,441,291
2025-08-12	13.590	13.640	13.390	13.460	13.302	4,757,700
2025-08-11	13.220	13.780	13.200	13.600	13.441	9,215,484
2025-08-08	13.240	13.290	13.070	13.190	13.035	3,609,100
2025-08-07	13.440	13.540	13.220	13.260	13.105	6,484,100
2025-08-06	13.220	13.510	13.110	13.490	13.332	7,021,584
2025-08-05	12.950	13.260	12.950	13.250	13.095	6,278,594
2025-08-04	12.750	12.980	12.710	12.950	12.798	4,036,300
2025-08-01	12.800	12.960	12.740	12.860	12.709	5,158,300
2025-07-31	13.180	13.330	12.800	12.840	12.690	12,202,596
2025-07-30	13.510	14.030	13.150	13.220	13.065	19,798,594
2025-07-29	13.210	13.280	12.900	13.150	12.996	5,591,100
2025-07-28	13.350	13.460	13.200	13.220	13.065	6,878,200
2025-07-25	13.390	13.470	13.150	13.340	13.184	5,846,896

← NewerPage 5 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.