Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.100	13.600	12.940	13.090	12.830	10,736,300
2025-04-24	13.520	13.600	12.980	13.070	12.811	9,533,351
2025-04-23	13.190	13.700	13.190	13.620	13.350	11,148,190
2025-04-22	13.580	13.900	13.190	13.250	12.987	9,877,215
2025-04-21	13.040	13.780	13.040	13.550	13.281	11,669,815
2025-04-18	13.280	13.500	12.970	13.090	12.830	10,123,200
2025-04-17	13.350	13.560	13.050	13.060	12.801	10,759,600
2025-04-16	13.810	13.940	13.170	13.350	13.085	14,203,200
2025-04-15	14.710	14.760	13.690	13.950	13.673	16,443,600
2025-04-14	14.080	15.000	14.080	14.430	14.144	23,468,904
2025-04-11	13.900	14.330	13.720	14.020	13.742	20,345,300
2025-04-10	13.710	14.760	13.710	14.200	13.918	31,469,381
2025-04-09	13.730	13.980	12.410	13.780	13.506	31,814,300
2025-04-08	12.030	13.520	12.010	13.520	13.252	23,483,268
2025-04-07	12.720	12.950	11.260	11.270	11.046	18,124,268
2025-04-03	13.920	14.360	13.470	14.070	13.791	21,367,900
2025-04-02	14.390	14.830	14.080	14.300	14.016	19,344,200
2025-04-01	14.670	15.120	14.100	14.390	14.104	23,380,900
2025-03-31	13.940	15.150	13.570	14.750	14.457	32,525,261
2025-03-28	14.280	14.380	13.920	13.940	13.663	13,270,700
2025-03-27	14.980	14.980	14.220	14.250	13.967	18,157,652
2025-03-26	14.850	15.140	14.730	15.040	14.741	18,711,919
2025-03-25	15.790	15.830	14.610	14.860	14.565	23,578,270
2025-03-24	16.280	16.310	15.050	15.620	15.310	30,226,571
2025-03-21	17.600	17.780	16.520	16.710	16.378	28,036,349
2025-03-20	18.330	18.740	16.580	17.300	16.957	40,528,883
2025-03-19	19.310	20.690	18.620	18.760	18.388	45,787,419
2025-03-18	17.600	19.970	17.300	19.920	19.525	51,380,080
2025-03-17	16.380	18.500	16.010	18.160	17.799	47,956,647
2025-03-14	16.290	17.960	15.010	16.750	16.417	50,934,251
2025-03-13	13.790	16.880	13.790	16.880	16.545	51,327,202
2025-03-12	13.200	15.600	12.840	14.070	13.791	45,690,993
2025-03-11	11.880	13.290	11.880	13.000	12.742	32,405,987
2025-03-10	11.320	12.310	11.270	12.250	12.007	29,043,156
2025-03-07	12.110	12.360	11.400	11.500	11.272	41,715,117
2025-03-06	10.820	12.920	10.820	12.920	12.664	46,642,285
2025-03-05	10.810	11.080	10.550	10.770	10.556	10,309,196
2025-03-04	10.780	11.160	10.650	10.980	10.762	13,937,696
2025-03-03	11.300	11.640	10.680	11.180	10.958	18,910,700
2025-02-28	10.590	12.440	10.370	11.440	11.213	27,510,200
2025-02-27	10.860	11.020	10.410	10.620	10.409	12,204,545
2025-02-26	10.880	11.330	10.700	10.920	10.703	18,824,328
2025-02-25	10.190	11.270	10.010	10.730	10.517	21,432,083
2025-02-24	10.300	10.510	10.120	10.240	10.037	15,062,726
2025-02-21	9.660	11.110	9.560	10.160	9.958	18,762,618
2025-02-20	9.530	9.670	9.470	9.660	9.468	3,479,700
2025-02-19	9.410	9.560	9.390	9.550	9.360	3,642,700
2025-02-18	9.940	9.940	9.350	9.450	9.262	4,302,000
2025-02-17	9.520	9.920	9.520	9.910	9.713	4,109,500
2025-02-14	9.690	9.770	9.520	9.550	9.360	2,617,500
2025-02-13	9.850	9.870	9.660	9.680	9.488	2,513,700
2025-02-12	9.860	9.900	9.780	9.830	9.635	2,716,400
2025-02-11	9.890	9.890	9.730	9.840	9.645	2,867,900
2025-02-10	9.670	9.950	9.660	9.900	9.703	3,978,424
2025-02-07	9.640	9.760	9.490	9.690	9.498	3,548,748
2025-02-06	9.420	9.590	9.300	9.560	9.370	3,744,000
2025-02-05	9.280	9.490	9.260	9.440	9.253	3,461,300
2025-01-27	9.410	9.500	9.170	9.220	9.037	3,420,800
2025-01-24	9.250	9.410	9.230	9.380	9.194	2,327,900
2025-01-23	9.280	9.540	9.280	9.300	9.115	2,617,300

← NewerPage 7 of 21 · 1,218 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.