Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.630	15.550	14.550	15.490	14.901	9,015,984
2024-04-24	14.730	14.790	14.480	14.670	14.112	6,325,257
2024-04-23	14.830	15.220	14.590	14.930	14.362	7,679,040
2024-04-22	15.770	15.880	14.820	14.910	14.343	12,206,598
2024-04-19	13.720	15.280	13.720	15.280	14.699	7,618,017
2024-04-18	13.980	14.120	13.800	13.890	13.362	1,994,999
2024-04-17	13.510	14.080	13.510	14.050	13.516	2,323,600
2024-04-16	13.960	13.960	13.100	13.270	12.765	3,705,400
2024-04-15	14.500	14.780	13.860	14.000	13.468	3,580,353
2024-04-12	14.320	14.730	14.200	14.620	14.064	3,214,100
2024-04-11	14.180	14.550	14.100	14.320	13.775	1,577,533
2024-04-10	14.380	14.520	14.160	14.320	13.775	1,667,680
2024-04-09	14.490	14.570	14.300	14.380	13.833	2,148,540
2024-04-08	14.450	14.750	14.200	14.490	13.939	4,148,331
2024-04-03	14.820	15.110	14.510	14.910	14.343	5,438,062
2024-04-02	14.160	14.860	13.980	14.610	14.054	4,136,669
2024-04-01	14.150	14.150	13.780	14.040	13.506	2,508,959
2024-03-29	13.550	13.890	13.470	13.890	13.362	921,480
2024-03-28	13.690	13.710	13.450	13.540	13.025	1,925,580
2024-03-27	13.900	14.030	13.500	13.570	13.054	1,348,340
2024-03-26	13.830	13.980	13.630	13.900	13.371	1,584,560
2024-03-25	14.330	14.330	13.800	13.830	13.304	2,202,320
2024-03-22	14.500	14.680	14.070	14.110	13.573	2,844,180
2024-03-21	14.660	15.070	14.450	14.570	14.016	3,079,420
2024-03-20	14.450	14.780	14.350	14.640	14.083	2,704,738
2024-03-19	14.220	14.940	14.140	14.460	13.910	3,872,530
2024-03-18	13.890	14.240	13.840	14.200	13.660	2,859,148
2024-03-15	13.900	13.900	13.630	13.820	13.294	1,599,880
2024-03-14	13.900	14.100	13.680	13.840	13.314	2,134,796
2024-03-13	13.660	14.080	13.560	13.960	13.429	3,496,690
2024-03-12	13.630	13.680	13.420	13.650	13.131	1,919,380
2024-03-11	13.170	13.790	13.100	13.550	13.035	2,831,750
2024-03-08	12.960	13.230	12.820	13.170	12.669	2,382,610
2024-03-07	13.150	13.270	12.910	12.950	12.458	2,081,800
2024-03-06	13.150	13.310	13.080	13.130	12.631	1,894,920
2024-03-05	13.400	13.400	13.090	13.150	12.650	1,844,380
2024-03-04	13.500	13.570	13.240	13.400	12.890	2,572,440
2024-03-01	13.520	13.650	13.310	13.510	12.996	2,330,000
2024-02-29	12.980	13.530	12.900	13.500	12.987	2,895,982
2024-02-28	14.100	14.410	13.080	13.140	12.640	4,535,100
2024-02-27	13.520	14.310	13.520	14.100	13.564	3,278,343
2024-02-26	13.500	14.140	13.500	13.670	13.150	4,639,780
2024-02-23	13.130	13.370	12.970	13.370	12.862	2,953,218
2024-02-22	12.950	13.290	12.810	13.100	12.602	2,907,040
2024-02-21	12.580	13.200	12.500	12.880	12.390	3,481,842
2024-02-20	12.800	12.800	12.300	12.750	12.265	2,310,634
2024-02-19	12.580	13.280	12.580	12.780	12.294	4,849,306
2024-02-08	11.780	12.700	11.760	12.570	12.092	4,715,132
2024-02-07	11.960	12.160	11.600	11.820	11.371	5,297,979
2024-02-06	11.800	12.300	10.910	12.160	11.698	9,402,493
2024-02-05	11.560	12.500	10.530	12.120	11.659	8,342,855
2024-02-02	11.890	12.120	10.900	11.360	10.928	3,901,196
2024-02-01	12.160	12.310	11.610	11.870	11.419	4,908,624
2024-01-31	13.000	13.120	12.160	12.240	11.775	4,983,370
2024-01-30	13.540	13.940	13.020	13.140	12.640	2,849,423
2024-01-29	14.290	14.290	13.760	13.830	13.304	2,060,847
2024-01-26	14.370	14.510	14.080	14.140	13.602	2,530,540
2024-01-25	13.800	14.380	13.740	14.330	13.785	3,406,396
2024-01-24	13.750	14.080	13.420	13.830	13.304	2,694,260
2024-01-23	13.680	13.900	13.400	13.740	13.217	2,364,280

← NewerPage 11 of 19 · 1,107 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.