Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.430	15.440	14.700	14.720	14.160	3,211,740
2024-01-18	15.080	15.660	14.510	15.400	14.814	6,533,077
2024-01-17	15.800	15.850	15.190	15.200	14.622	6,044,328
2024-01-16	16.800	16.850	15.800	15.900	15.295	10,026,950
2024-01-15	17.120	17.120	17.120	17.120	16.469	0
2024-01-12	17.220	17.900	17.000	17.120	16.469	10,063,283
2024-01-11	16.880	17.380	16.750	17.260	16.604	6,524,530
2024-01-10	16.910	17.020	16.400	17.000	16.353	6,607,520
2024-01-09	17.020	17.060	16.510	16.990	16.344	5,529,650
2024-01-08	17.400	17.700	16.870	16.910	16.267	10,423,739
2024-01-05	18.270	18.270	17.220	17.400	16.738	8,805,350
2024-01-04	17.900	18.470	17.720	18.350	17.652	10,716,059
2024-01-03	17.910	19.100	17.570	18.400	17.700	22,966,213
2024-01-02	16.450	17.920	16.340	17.920	17.239	16,703,653
2023-12-29	16.790	16.790	16.250	16.290	15.671	2,069,900
2023-12-28	15.940	16.800	15.750	16.610	15.978	3,078,823
2023-12-27	15.910	16.280	15.820	16.010	15.401	1,693,632
2023-12-26	16.300	16.590	15.900	16.010	15.401	2,083,313
2023-12-25	16.320	16.430	15.520	16.260	15.642	3,225,040
2023-12-22	16.030	16.740	15.820	16.430	15.805	4,515,560
2023-12-21	15.490	16.120	15.350	16.030	15.420	2,885,280
2023-12-20	15.930	16.370	15.540	15.540	14.949	3,136,515
2023-12-19	16.700	16.720	15.810	16.110	15.497	4,947,384
2023-12-18	16.020	17.380	16.020	16.720	16.084	5,177,764
2023-12-15	16.340	16.340	15.920	15.960	15.353	1,459,960
2023-12-14	16.300	16.360	16.130	16.250	15.632	794,660
2023-12-13	16.300	16.390	16.150	16.150	15.536	735,426
2023-12-12	16.400	16.430	16.150	16.310	15.690	954,000
2023-12-11	16.630	16.630	16.190	16.430	15.805	1,792,602
2023-12-08	16.550	16.890	16.490	16.680	16.046	1,168,020
2023-12-07	16.900	16.900	16.420	16.550	15.921	1,391,965
2023-12-06	16.800	16.950	16.600	16.820	16.180	1,904,260
2023-12-05	17.030	17.140	16.840	16.850	16.209	1,733,600
2023-12-04	17.030	17.130	16.910	17.050	16.402	2,240,951
2023-12-01	17.390	17.430	17.020	17.130	16.479	3,096,524
2023-11-30	17.040	17.730	16.900	17.320	16.661	4,686,609
2023-11-29	16.770	17.060	16.620	17.040	16.392	2,240,120
2023-11-28	16.800	17.030	16.640	16.870	16.228	2,277,618
2023-11-27	16.370	17.100	16.120	16.830	16.190	3,673,436
2023-11-24	16.310	16.380	16.090	16.330	15.709	1,578,540
2023-11-23	15.960	16.390	15.960	16.290	15.671	1,287,475
2023-11-22	16.320	16.320	16.100	16.110	15.497	1,208,398
2023-11-21	16.450	16.590	16.330	16.350	15.728	1,926,930
2023-11-20	16.350	16.540	16.240	16.450	15.824	2,115,680
2023-11-17	16.260	16.380	16.170	16.280	15.661	1,228,800
2023-11-16	16.360	16.400	16.260	16.260	15.642	1,287,480
2023-11-15	16.760	16.760	16.350	16.450	15.824	2,590,123
2023-11-14	16.860	16.980	16.600	16.720	16.084	2,508,507
2023-11-13	16.740	17.090	16.480	16.860	16.219	3,883,267
2023-11-10	16.120	16.520	15.800	16.390	15.767	2,176,032
2023-11-09	16.140	16.310	16.010	16.100	15.488	1,341,740
2023-11-08	16.190	16.190	15.930	16.080	15.468	1,168,240
2023-11-07	16.260	16.270	16.040	16.140	15.526	1,408,411
2023-11-06	15.830	16.300	15.740	16.270	15.651	2,098,571
2023-11-03	15.470	15.880	15.350	15.760	15.161	1,469,645
2023-11-02	15.500	15.810	15.150	15.530	14.939	2,054,193
2023-11-01	15.950	15.950	15.470	15.500	14.911	2,657,579
2023-10-31	15.970	16.150	15.630	15.900	15.295	2,288,740
2023-10-30	16.100	16.390	16.100	16.150	15.536	1,375,080
2023-10-27	15.700	16.130	15.690	16.100	15.488	1,348,820

← NewerPage 12 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.