Zhejiang Xinchai Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.320	9.410	9.190	9.270	9.086	2,110,700
2025-01-21	9.500	9.560	9.220	9.330	9.145	2,215,300
2025-01-20	9.230	9.590	9.120	9.470	9.282	3,666,200
2025-01-17	9.050	9.200	9.000	9.170	8.988	2,745,800
2025-01-16	9.260	9.320	9.100	9.240	9.057	2,392,600
2025-01-15	9.300	9.350	9.160	9.200	9.017	2,239,700
2025-01-14	8.850	9.300	8.740	9.300	9.115	3,214,200
2025-01-13	8.480	8.800	8.300	8.730	8.557	2,491,100
2025-01-10	8.980	9.110	8.660	8.670	8.498	2,453,900
2025-01-09	8.860	9.030	8.820	9.000	8.821	2,327,500
2025-01-08	8.840	9.050	8.620	8.930	8.753	2,690,300
2025-01-07	8.620	8.950	8.600	8.950	8.772	3,021,700
2025-01-06	8.630	8.750	8.180	8.600	8.429	3,396,500
2025-01-03	9.080	9.160	8.560	8.590	8.419	3,672,000
2025-01-02	9.390	9.500	8.980	9.060	8.880	4,096,600
2024-12-31	9.620	9.700	9.310	9.390	9.204	3,616,200
2024-12-30	9.790	9.890	9.450	9.620	9.429	4,804,126
2024-12-27	9.730	10.080	9.730	9.880	9.684	6,839,300
2024-12-26	9.500	10.420	9.310	9.760	9.566	7,784,032
2024-12-25	9.690	9.690	9.270	9.370	9.184	3,975,526
2024-12-24	9.700	9.880	9.510	9.700	9.507	3,168,200
2024-12-23	10.280	10.280	9.550	9.610	9.419	5,959,600
2024-12-20	10.010	10.300	10.010	10.190	9.988	2,698,700
2024-12-19	9.980	10.120	9.880	10.030	9.831	2,772,075
2024-12-18	10.200	10.250	9.850	10.040	9.841	3,457,594
2024-12-17	10.800	10.800	10.050	10.110	9.909	4,871,600
2024-12-16	10.690	10.860	10.640	10.790	10.576	2,925,400
2024-12-13	10.950	11.010	10.690	10.700	10.488	4,269,549
2024-12-12	10.870	11.040	10.810	11.030	10.811	4,009,749
2024-12-11	10.840	10.980	10.840	10.910	10.693	3,146,300
2024-12-10	11.400	11.440	10.910	10.930	10.713	5,944,500
2024-12-09	10.850	11.140	10.700	11.080	10.860	6,024,346
2024-12-06	10.720	10.850	10.580	10.810	10.595	4,153,514
2024-12-05	10.620	10.830	10.510	10.740	10.527	3,385,200
2024-12-04	10.780	10.940	10.580	10.610	10.399	5,331,100
2024-12-03	10.760	10.790	10.620	10.750	10.537	4,639,449
2024-12-02	10.620	10.850	10.620	10.710	10.497	5,095,241
2024-11-29	10.630	10.680	10.350	10.620	10.409	4,236,890
2024-11-28	10.450	10.680	10.450	10.550	10.341	4,209,100
2024-11-27	10.450	10.550	10.000	10.540	10.331	5,227,500
2024-11-26	10.460	10.920	10.390	10.540	10.331	5,993,400
2024-11-25	10.120	10.680	10.070	10.490	10.282	5,614,185
2024-11-22	10.560	10.690	10.100	10.100	9.900	5,444,200
2024-11-21	10.710	10.910	10.450	10.610	10.399	5,632,551
2024-11-20	10.400	10.630	10.300	10.610	10.399	5,567,672
2024-11-19	10.290	10.400	9.990	10.400	10.194	6,728,365
2024-11-18	10.640	10.760	10.100	10.220	10.017	7,192,695
2024-11-15	11.250	11.430	10.590	10.600	10.390	9,560,049
2024-11-14	11.790	11.790	11.400	11.400	11.174	6,380,900
2024-11-13	11.550	12.130	11.470	11.880	11.644	10,878,094
2024-11-12	11.810	11.920	11.310	11.530	11.301	9,375,535
2024-11-11	11.470	11.800	11.430	11.800	11.566	9,224,049
2024-11-08	12.010	12.100	11.530	11.630	11.399	12,542,552
2024-11-07	12.000	12.000	11.430	11.770	11.536	14,001,768
2024-11-06	12.410	12.480	12.030	12.120	11.879	19,072,268
2024-11-05	12.650	12.980	11.850	12.870	12.615	27,954,813
2024-11-04	12.460	13.460	12.390	13.090	12.830	34,533,680
2024-11-01	11.990	13.000	11.500	12.190	11.948	23,365,075
2024-10-31	11.500	12.610	11.500	12.100	11.860	21,502,965
2024-10-30	11.260	11.680	10.910	11.460	11.232	17,107,839

← NewerPage 8 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.