Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	33.890	34.700	33.360	34.400	23.468	2,451,297
2023-04-25	35.000	35.200	32.000	33.150	22.615	4,185,175
2023-04-24	35.300	35.300	33.200	34.400	23.468	2,204,658
2023-04-21	34.990	35.840	33.900	34.490	23.529	1,971,900
2023-04-20	34.500	35.200	34.240	34.800	23.741	1,915,765
2023-04-19	34.030	36.090	33.930	35.200	24.014	4,359,173
2023-04-18	33.980	35.000	33.220	33.380	22.772	2,645,720
2023-04-17	32.230	34.380	31.920	33.340	22.745	2,786,898
2023-04-14	32.550	32.550	31.600	32.120	21.913	1,019,753
2023-04-13	32.800	32.920	32.090	32.170	21.947	1,111,315
2023-04-12	32.910	33.490	32.560	32.920	22.458	917,140
2023-04-11	32.820	33.310	32.310	33.120	22.595	1,370,339
2023-04-10	33.270	33.270	32.010	32.820	22.390	1,438,379
2023-04-07	32.360	33.100	32.190	32.610	22.247	1,202,033
2023-04-06	32.900	33.590	32.000	32.360	22.076	3,393,469
2023-04-04	34.330	34.330	32.900	33.030	22.533	2,605,120
2023-04-03	36.080	36.100	33.860	34.530	23.557	3,770,965
2023-03-31	35.600	36.700	35.330	36.150	24.662	1,793,680
2023-03-30	36.990	36.990	35.450	35.730	24.375	3,693,706
2023-03-29	37.090	38.330	36.420	37.320	25.460	3,995,633
2023-03-28	34.550	37.650	34.550	37.650	25.685	6,176,242
2023-03-27	34.080	35.280	33.720	34.230	23.352	1,979,418
2023-03-24	33.010	33.740	32.400	33.550	22.888	1,102,640
2023-03-23	33.890	34.000	32.580	33.500	22.854	1,988,833
2023-03-22	34.380	34.840	33.750	33.940	23.154	661,523
2023-03-21	33.590	34.160	33.060	34.120	23.277	594,300
2023-03-20	33.550	35.200	32.700	33.600	22.922	2,255,262
2023-03-17	34.490	34.580	33.660	33.670	22.970	712,460
2023-03-16	34.920	34.920	33.810	34.120	23.277	853,160
2023-03-15	35.470	35.710	34.550	34.670	23.652	1,176,460
2023-03-14	36.590	36.590	35.110	35.500	24.218	1,522,228
2023-03-13	36.380	36.780	35.900	36.550	24.935	768,807
2023-03-10	36.280	36.990	36.070	36.380	24.819	589,727
2023-03-09	36.900	38.120	36.700	36.860	25.146	536,729
2023-03-08	37.000	37.340	36.520	36.800	25.105	265,300
2023-03-07	36.890	37.860	36.500	36.760	25.078	936,612
2023-03-06	36.830	37.590	36.830	37.530	25.603	555,261
2023-03-03	37.500	37.830	36.910	37.250	25.412	886,786
2023-03-02	38.990	38.990	37.530	37.530	25.603	1,428,655
2023-03-01	39.390	39.570	38.650	38.750	26.436	884,480
2023-02-28	38.410	39.840	38.410	39.310	26.818	1,271,305
2023-02-27	38.740	39.390	38.100	39.100	26.674	794,936
2023-02-24	38.170	39.900	38.160	38.940	26.565	1,427,589
2023-02-23	38.300	38.730	37.950	38.140	26.019	554,381
2023-02-22	38.040	38.580	37.700	38.400	26.197	857,789
2023-02-21	38.680	38.680	37.800	38.060	25.965	809,613
2023-02-20	37.740	38.800	37.700	38.320	26.142	1,350,676
2023-02-17	38.200	38.680	37.600	37.740	25.746	985,331
2023-02-16	39.020	39.300	38.060	38.170	26.040	1,087,660
2023-02-15	40.400	40.440	38.780	39.300	26.811	2,113,203
2023-02-14	40.120	41.840	39.390	40.260	27.466	2,539,321
2023-02-13	40.660	40.840	39.260	40.030	27.309	2,112,873
2023-02-10	38.530	40.880	38.110	40.660	27.739	3,098,725
2023-02-09	37.690	39.740	37.690	38.600	26.333	2,297,408
2023-02-08	37.990	38.260	37.180	37.800	25.787	1,136,800
2023-02-07	36.790	38.200	36.560	38.000	25.924	1,501,220
2023-02-06	36.280	36.940	35.360	36.890	25.167	1,356,040
2023-02-03	36.990	37.680	36.000	36.120	24.641	1,983,380
2023-02-02	35.260	38.240	35.170	37.240	25.405	2,156,387
2023-02-01	35.760	36.080	34.610	35.450	24.184	1,265,182

← NewerPage 15 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.