Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	15.820	15.860	15.500	15.810	15.209	1,187,160
2023-10-25	15.640	16.030	15.550	15.800	15.199	1,624,260
2023-10-24	15.680	15.680	15.270	15.490	14.901	2,392,080
2023-10-23	15.890	15.900	15.170	15.190	14.612	1,972,490
2023-10-20	15.870	16.090	15.790	15.910	15.305	786,840
2023-10-19	16.130	16.230	15.910	15.950	15.343	1,119,000
2023-10-18	16.400	16.400	16.130	16.180	15.565	1,265,002
2023-10-17	16.560	16.590	16.250	16.500	15.873	1,211,507
2023-10-16	16.430	16.690	16.420	16.520	15.892	2,362,839
2023-10-13	16.410	16.600	16.120	16.450	15.824	1,946,460
2023-10-12	16.240	16.470	16.240	16.420	15.796	1,529,629
2023-10-11	16.410	16.460	16.220	16.260	15.642	1,384,288
2023-10-10	16.300	16.430	16.250	16.360	15.738	2,037,136
2023-10-09	16.280	16.600	16.210	16.300	15.680	3,621,806
2023-09-28	16.760	16.870	16.150	16.250	15.632	5,741,420
2023-09-27	17.110	17.240	16.600	16.760	16.123	4,396,122
2023-09-26	17.520	17.520	16.960	17.100	16.450	1,306,403
2023-09-25	17.680	17.790	17.450	17.500	16.834	788,960
2023-09-22	17.700	17.780	17.380	17.760	17.085	1,896,740
2023-09-21	17.980	17.980	17.700	17.710	17.036	789,640
2023-09-20	18.380	18.380	17.900	17.950	17.267	902,240
2023-09-19	18.490	18.560	18.220	18.230	17.537	881,551
2023-09-18	18.470	18.650	18.200	18.300	17.604	898,446
2023-09-15	18.870	18.870	18.390	18.500	17.796	1,602,233
2023-09-14	19.680	19.790	18.710	18.870	18.152	2,090,221
2023-09-13	19.600	20.190	19.380	19.680	18.932	3,373,356
2023-09-12	19.130	19.290	19.000	19.030	18.306	498,540
2023-09-11	18.860	19.240	18.860	19.200	18.470	571,980
2023-09-08	18.820	19.000	18.800	18.930	18.210	412,420
2023-09-07	19.010	19.180	18.880	18.960	18.239	554,380
2023-09-06	19.290	19.510	19.080	19.110	18.383	607,131
2023-09-05	19.570	19.790	19.320	19.380	18.643	757,570
2023-09-04	19.030	19.700	18.860	19.670	18.922	1,621,399
2023-09-01	18.900	19.280	18.760	18.980	18.258	1,055,403
2023-08-31	19.230	19.240	18.820	18.970	18.249	725,283
2023-08-30	19.200	19.470	19.060	19.290	18.556	1,000,100
2023-08-29	18.600	19.240	18.600	19.160	18.431	1,287,753
2023-08-28	19.610	19.720	18.630	18.660	17.950	1,034,013
2023-08-25	19.000	19.210	18.660	18.710	17.998	1,166,045
2023-08-24	18.550	19.070	18.550	19.000	18.277	1,092,242
2023-08-23	19.100	19.100	18.350	18.630	17.922	1,883,506
2023-08-22	19.420	19.680	18.610	19.120	18.393	2,457,409
2023-08-21	20.360	20.960	19.410	19.420	18.681	1,975,777
2023-08-18	19.990	20.640	19.840	20.060	19.297	1,523,490
2023-08-17	20.110	20.340	19.650	20.070	19.307	1,275,533
2023-08-16	20.700	20.760	20.140	20.210	19.441	1,092,149
2023-08-15	21.100	21.390	20.710	20.720	19.932	1,144,864
2023-08-14	21.640	21.640	20.800	21.230	20.423	1,616,974
2023-08-11	21.850	22.120	21.490	21.560	20.740	2,019,220
2023-08-10	20.500	22.070	20.500	21.850	21.019	4,589,568
2023-08-09	20.280	21.280	20.060	20.640	19.855	3,013,062
2023-08-08	20.100	20.500	19.960	20.280	19.509	1,251,710
2023-08-07	20.000	20.700	19.900	20.070	19.307	2,231,381
2023-08-04	20.460	20.470	19.680	20.130	19.364	4,630,033
2023-08-03	20.500	20.740	19.550	20.660	19.874	5,896,165
2023-08-02	21.860	22.140	21.620	21.720	20.894	1,014,617
2023-08-01	21.600	22.260	21.460	22.000	21.163	1,635,943
2023-07-31	21.750	21.850	21.410	21.490	20.673	1,082,940
2023-07-28	21.960	21.970	21.330	21.640	20.817	723,460
2023-07-27	21.990	21.990	21.500	21.580	20.759	832,740

← NewerPage 13 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.