Zhejiang Xinchai Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.160 | 10.280 | 9.940 | 9.960 | 9.960 | 3,361,200 |
| 2026-10-20 | 9.990 | 10.130 | 9.950 | 10.080 | 10.080 | 4,331,600 |
| 2026-10-19 | 9.910 | 10.110 | 9.650 | 10.070 | 10.070 | 4,858,300 |
| 2026-10-16 | 9.910 | 10.180 | 9.900 | 10.030 | 10.030 | 4,313,800 |
| 2026-10-15 | 9.720 | 9.940 | 9.600 | 9.830 | 9.830 | 4,637,600 |
| 2026-10-14 | 10.260 | 10.420 | 9.940 | 9.940 | 9.940 | 3,464,000 |
| 2026-10-13 | 10.060 | 10.320 | 9.810 | 10.250 | 10.250 | 4,325,900 |
| 2026-10-12 | 10.360 | 10.440 | 10.090 | 10.180 | 10.180 | 4,062,200 |
| 2026-10-09 | 10.370 | 10.430 | 9.800 | 10.390 | 10.390 | 6,408,000 |
| 2026-10-08 | 10.320 | 10.550 | 10.210 | 10.450 | 10.450 | 4,604,800 |
| 2026-09-30 | 10.480 | 10.520 | 10.240 | 10.250 | 10.250 | 2,565,800 |
| 2026-09-29 | 10.260 | 10.500 | 10.200 | 10.440 | 10.440 | 3,059,500 |
| 2026-09-28 | 10.260 | 10.360 | 10.100 | 10.280 | 10.280 | 3,978,520 |
| 2026-09-24 | 10.100 | 10.270 | 10.100 | 10.220 | 10.220 | 2,361,129 |
| 2026-09-23 | 10.230 | 10.230 | 10.090 | 10.160 | 10.160 | 2,656,400 |
| 2026-09-22 | 10.190 | 10.380 | 10.120 | 10.220 | 10.220 | 3,736,312 |
| 2026-09-21 | 10.000 | 10.200 | 9.960 | 10.130 | 10.130 | 3,307,200 |
Page 1 of 1 · 17 trading days
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.