Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.660	12.750	12.310	12.330	11.976	1,125,400
2024-07-22	12.480	12.600	12.400	12.560	12.200	941,020
2024-07-19	12.510	12.600	12.360	12.480	12.122	1,281,560
2024-07-18	12.290	12.520	12.100	12.510	12.151	1,570,284
2024-07-17	12.490	12.550	12.200	12.330	11.976	1,353,400
2024-07-16	12.390	12.500	12.310	12.470	12.112	889,026
2024-07-15	12.540	12.540	12.320	12.400	12.044	1,277,400
2024-07-12	12.870	12.890	12.450	12.560	12.200	1,931,480
2024-07-11	12.850	13.010	12.830	12.850	12.481	1,926,520
2024-07-10	12.660	12.920	12.520	12.730	12.365	2,241,601
2024-07-09	12.960	13.060	12.450	12.660	12.297	3,593,043
2024-07-08	13.470	13.500	12.890	12.960	12.588	1,609,180
2024-07-05	13.370	13.370	13.370	13.370	12.986	0
2024-07-04	13.820	13.820	13.340	13.370	12.986	1,085,053
2024-07-03	13.780	13.900	13.650	13.650	13.258	1,036,280
2024-07-02	13.680	14.020	13.680	13.860	13.462	1,238,820
2024-07-01	13.760	13.980	13.640	13.940	13.540	1,232,960
2024-06-28	13.800	13.970	13.630	13.840	13.443	1,810,860
2024-06-27	13.800	13.880	13.460	13.480	13.093	2,028,060
2024-06-26	13.770	13.950	13.500	13.890	13.492	1,389,824
2024-06-25	13.550	14.120	13.370	13.750	13.356	2,470,020
2024-06-24	13.850	13.850	13.230	13.350	12.967	2,024,496
2024-06-21	13.760	13.930	13.630	13.670	13.278	1,605,380
2024-06-20	14.110	14.200	13.810	13.810	13.414	1,706,680
2024-06-19	14.350	14.580	14.090	14.110	13.705	1,080,600
2024-06-18	14.280	14.520	14.220	14.380	13.967	1,075,500
2024-06-17	14.360	14.440	13.880	14.290	13.880	2,135,767
2024-06-14	14.620	14.770	14.290	14.440	14.026	2,301,997
2024-06-13	14.930	15.080	14.550	14.620	14.201	2,007,870
2024-06-12	15.000	15.030	14.760	14.910	14.482	1,558,299
2024-06-11	15.780	15.780	14.960	15.060	14.628	2,623,566
2024-06-07	15.050	15.560	15.020	15.490	15.046	2,586,760
2024-06-06	15.400	15.640	14.840	15.150	14.715	3,671,800
2024-06-05	15.870	16.150	15.600	15.600	15.007	1,840,060
2024-06-04	15.710	16.060	15.380	15.980	15.372	2,056,800
2024-06-03	15.690	16.160	15.690	15.870	15.266	2,270,920
2024-05-31	15.690	15.890	15.580	15.750	15.151	1,705,306
2024-05-30	16.050	16.230	15.760	15.760	15.161	2,377,320
2024-05-29	16.100	16.250	15.700	16.110	15.497	2,630,020
2024-05-28	16.160	16.730	16.010	16.350	15.728	5,147,417
2024-05-27	15.850	16.490	15.670	16.300	15.680	4,755,586
2024-05-24	15.690	15.880	15.390	15.550	14.959	2,474,157
2024-05-23	15.700	16.040	15.360	15.810	15.209	2,288,609
2024-05-22	16.200	16.200	15.750	15.830	15.228	2,335,280
2024-05-21	16.200	16.300	15.940	16.200	15.584	2,404,780
2024-05-20	15.900	16.280	15.800	16.230	15.613	3,800,149
2024-05-17	15.850	15.950	15.650	15.910	15.305	2,690,380
2024-05-16	16.290	16.290	15.590	15.920	15.315	5,356,260
2024-05-15	16.480	16.630	16.080	16.130	15.517	4,604,755
2024-05-14	16.710	16.900	16.460	16.480	15.853	5,871,140
2024-05-13	16.300	17.380	15.860	16.850	16.209	7,619,571
2024-05-10	16.380	16.660	16.100	16.560	15.930	6,309,265
2024-05-09	15.750	16.590	15.730	16.380	15.757	8,107,630
2024-05-08	15.900	16.100	15.610	15.620	15.026	5,316,485
2024-05-07	15.650	15.940	15.410	15.940	15.334	6,720,985
2024-05-06	15.260	15.880	15.050	15.820	15.218	9,005,917
2024-04-30	14.990	15.230	14.850	15.110	14.535	4,709,461
2024-04-29	15.010	15.250	14.930	15.000	14.430	7,954,100
2024-04-26	15.100	16.310	15.000	15.330	14.747	10,554,265
2024-04-25	14.630	15.550	14.550	15.490	14.901	9,015,984

← NewerPage 10 of 19 · 1,106 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2000 CNY
2025-05-09	0.2000 CNY
2024-06-06	0.1500 CNY
2023-06-12	0.2100 CNY
2022-07-08	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.