Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	21.710	21.930	21.580	21.710	20.884	960,980
2023-07-25	20.960	22.190	20.960	21.700	20.875	2,388,501
2023-07-24	20.690	21.070	20.630	20.700	19.913	707,748
2023-07-21	20.650	21.250	20.640	20.940	20.144	808,275
2023-07-20	20.720	20.980	20.600	20.670	19.884	583,179
2023-07-19	20.600	20.980	20.600	20.730	19.942	575,373
2023-07-18	20.600	20.950	20.270	20.780	19.990	832,050
2023-07-17	20.910	21.040	20.560	20.620	19.836	911,060
2023-07-14	21.390	21.480	21.000	21.080	20.278	1,345,324
2023-07-13	21.150	21.770	20.800	21.390	20.577	1,374,594
2023-07-12	21.070	21.550	21.000	21.150	20.346	955,371
2023-07-11	21.030	21.200	20.780	21.100	20.298	517,900
2023-07-10	21.250	21.350	20.760	20.960	20.163	936,430
2023-07-07	21.260	21.450	20.930	21.090	20.288	704,150
2023-07-06	21.510	21.700	21.080	21.260	20.451	1,136,043
2023-07-05	21.480	22.260	21.350	21.400	20.586	2,233,385
2023-07-04	21.830	21.960	21.360	21.500	20.682	1,521,327
2023-07-03	21.210	22.330	21.100	21.950	21.115	4,417,456
2023-06-30	20.360	21.450	20.360	21.210	20.403	1,654,927
2023-06-29	20.490	20.740	20.240	20.500	19.720	1,125,273
2023-06-28	20.900	20.900	20.220	20.610	19.826	953,000
2023-06-27	20.110	20.770	20.110	20.710	19.922	1,845,779
2023-06-26	20.200	20.660	20.030	20.110	19.345	1,545,873
2023-06-21	20.400	20.680	20.280	20.280	19.509	1,279,777
2023-06-20	20.720	20.910	20.050	20.400	19.624	2,255,359
2023-06-19	21.190	21.370	20.430	20.740	19.951	4,744,212
2023-06-16	19.500	21.650	19.460	20.960	20.163	6,102,966
2023-06-15	19.430	19.750	19.090	19.680	18.932	2,167,014
2023-06-14	19.240	19.510	19.190	19.250	18.518	1,428,093
2023-06-13	20.000	20.420	19.260	19.330	18.595	2,802,180
2023-06-12	20.480	20.760	19.230	20.000	19.239	3,568,325
2023-06-09	30.110	30.410	29.100	29.360	20.030	2,272,925
2023-06-08	29.750	30.650	29.750	30.290	20.664	889,875
2023-06-07	30.270	30.470	29.800	29.970	20.446	895,440
2023-06-06	30.320	30.700	29.800	30.240	20.630	1,350,407
2023-06-05	30.000	30.300	29.710	30.170	20.582	1,117,167
2023-06-02	29.120	30.050	29.000	30.000	20.466	1,317,820
2023-06-01	29.290	29.400	28.510	29.050	19.818	940,240
2023-05-31	28.960	29.290	28.600	28.900	19.716	1,411,677
2023-05-30	29.500	29.830	28.700	29.210	19.927	1,246,476
2023-05-29	30.110	30.350	29.600	29.600	20.193	1,041,880
2023-05-26	29.980	30.150	29.430	30.110	20.541	785,803
2023-05-25	29.770	30.250	29.530	29.980	20.453	1,037,590
2023-05-24	30.180	30.320	29.630	29.780	20.316	1,234,991
2023-05-23	30.670	31.200	30.110	30.160	20.575	1,185,800
2023-05-22	29.460	31.020	29.460	30.670	20.923	1,672,951
2023-05-19	30.000	30.170	29.450	29.550	20.159	1,718,376
2023-05-18	30.250	30.730	30.060	30.270	20.650	1,062,180
2023-05-17	30.430	30.740	30.080	30.250	20.637	1,228,920
2023-05-16	31.230	31.230	30.440	30.720	20.957	1,287,391
2023-05-15	31.180	31.200	30.070	30.850	21.046	2,293,145
2023-05-12	30.910	31.860	30.700	31.210	21.292	1,148,571
2023-05-11	30.810	31.110	30.770	30.900	21.080	518,683
2023-05-10	31.500	31.800	30.380	30.820	21.026	1,487,080
2023-05-09	31.980	32.220	31.310	31.810	21.701	1,509,480
2023-05-08	32.840	33.120	31.760	31.980	21.817	2,200,304
2023-05-05	33.560	33.990	32.200	32.570	22.219	2,468,909
2023-05-04	34.390	34.790	33.200	33.330	22.738	1,660,960
2023-04-28	34.500	34.700	33.600	34.200	23.331	1,402,520
2023-04-27	34.700	34.700	33.500	34.080	23.250	1,858,082

← NewerPage 14 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.