Zhejiang Xinchai Co. Ltd. historical data

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

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
2026-09-18	10.010	10.130	9.850	9.950	9.950	3,559,900
2026-09-17	9.760	10.040	9.660	9.980	9.980	4,080,377
2026-09-16	9.620	9.800	9.530	9.760	9.760	2,904,286
2026-09-15	9.980	10.060	9.610	9.620	9.620	3,605,085
2026-09-14	9.900	10.150	9.720	10.010	10.010	3,797,786
2026-09-11	10.200	10.200	9.780	9.920	9.920	4,070,900
2026-09-10	10.360	10.460	10.200	10.230	10.230	2,549,200
2026-09-09	10.490	10.650	10.380	10.410	10.410	3,786,536
2026-09-08	10.280	10.530	10.250	10.440	10.440	2,592,169
2026-09-07	10.260	10.370	10.210	10.270	10.270	2,568,669
2026-09-04	10.280	10.470	10.170	10.240	10.240	2,831,300
2026-09-03	10.490	10.570	10.250	10.260	10.260	2,679,882
2026-09-02	10.440	10.520	10.340	10.450	10.450	2,459,600
2026-09-01	10.450	10.610	10.370	10.550	10.550	3,165,461
2026-08-31	10.360	10.480	10.210	10.470	10.470	3,826,100
2026-08-28	10.270	10.430	10.230	10.380	10.380	3,660,482
2026-08-27	10.220	10.320	10.140	10.250	10.250	2,771,512
2026-08-26	10.310	10.480	10.210	10.250	10.250	3,330,412
2026-08-25	9.920	10.320	9.830	10.300	10.300	4,859,000
2026-08-24	10.040	10.080	9.820	9.920	9.920	2,808,300
2026-08-21	9.990	10.050	9.810	10.040	10.040	2,428,912
2026-08-20	9.900	10.130	9.880	10.060	10.060	2,806,600
2026-08-19	10.080	10.080	9.790	9.870	9.870	3,768,000
2026-08-18	10.170	10.170	10.000	10.080	10.080	2,681,099
2026-08-17	10.000	10.210	9.920	10.190	10.190	2,690,800
2026-08-14	9.980	10.040	9.860	9.950	9.950	2,455,800
2026-08-13	10.130	10.140	9.930	9.930	9.930	3,006,400
2026-08-12	10.060	10.190	10.030	10.120	10.120	2,295,633
2026-08-11	10.170	10.190	10.000	10.090	10.090	2,839,200
2026-08-10	9.960	10.190	9.800	10.170	10.170	3,526,401
2026-08-07	9.900	9.940	9.760	9.920	9.920	3,078,786
2026-08-06	9.850	9.960	9.680	9.920	9.920	3,322,859
2026-08-05	9.820	9.980	9.730	9.820	9.820	4,078,059
2026-08-04	9.860	9.940	9.720	9.790	9.790	4,287,600
2026-08-03	9.510	9.870	9.440	9.860	9.860	4,749,700
2026-07-31	9.490	9.600	9.380	9.470	9.470	5,093,000
2026-07-30	9.330	9.520	9.230	9.340	9.340	3,322,382
2026-07-29	9.330	9.470	9.250	9.420	9.420	3,038,400
2026-07-28	9.230	9.450	9.160	9.240	9.240	2,827,770
2026-07-27	9.080	9.300	9.020	9.230	9.230	2,589,699
2026-07-24	9.290	9.400	9.040	9.060	9.060	2,714,700
2026-07-23	8.980	9.400	8.970	9.390	9.390	3,671,500
2026-07-22	8.990	9.220	8.950	9.050	9.050	4,543,200

Page 1 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.