Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	33.990	35.240	33.830	35.060	23.918	1,748,978
2023-01-30	35.000	35.080	33.920	33.980	23.181	1,675,499
2023-01-20	34.820	35.680	34.660	34.750	23.707	1,325,940
2023-01-19	34.100	34.880	33.920	34.750	23.707	1,298,360
2023-01-18	33.850	34.780	33.830	34.300	23.400	1,177,820
2023-01-17	34.010	35.280	33.840	34.050	23.229	1,738,310
2023-01-16	33.300	34.560	33.100	33.860	23.099	1,944,884
2023-01-13	34.000	34.600	33.310	33.360	22.758	2,029,020
2023-01-12	33.280	34.110	32.310	34.050	23.229	3,922,566
2023-01-11	33.230	34.220	32.830	33.000	22.513	2,927,377
2023-01-10	33.880	33.910	33.080	33.220	22.663	1,010,380
2023-01-09	33.610	34.100	32.740	33.910	23.134	1,859,060
2023-01-06	35.200	35.420	33.770	33.900	23.127	2,252,740
2023-01-05	35.100	35.660	34.640	35.420	24.164	1,785,133
2023-01-04	35.400	35.710	34.980	35.160	23.986	1,111,559
2023-01-03	36.340	37.000	34.990	35.650	24.321	1,923,338
2022-12-30	35.880	36.750	35.220	36.320	24.778	1,932,985
2022-12-29	37.850	38.280	34.240	35.600	24.287	4,662,492
2022-12-28	36.160	38.290	35.900	37.750	25.753	6,010,550
2022-12-27	31.920	35.110	31.920	35.110	23.952	3,525,244
2022-12-26	31.350	31.930	31.060	31.920	21.776	421,670
2022-12-23	32.440	32.440	31.150	31.350	21.387	1,418,769
2022-12-22	32.520	33.500	32.030	32.470	22.151	1,609,020
2022-12-21	31.750	33.070	31.750	32.700	22.308	1,527,646
2022-12-20	31.600	32.290	31.600	31.970	21.810	871,635
2022-12-19	32.790	33.150	31.660	32.110	21.906	1,133,139
2022-12-16	32.010	33.040	31.970	32.830	22.397	1,289,608
2022-12-15	33.600	33.840	32.000	32.370	22.083	1,907,645
2022-12-14	32.710	34.610	32.710	33.350	22.752	3,168,053
2022-12-13	32.370	35.440	32.100	33.410	22.793	3,153,232
2022-12-12	31.730	33.150	31.500	32.640	22.267	2,480,039
2022-12-09	31.010	32.140	30.470	31.710	21.633	2,641,380
2022-12-08	31.130	31.360	30.350	30.840	21.039	1,767,179
2022-12-07	30.720	31.500	30.300	31.320	21.367	3,171,310
2022-12-06	31.100	31.110	30.610	30.960	21.121	892,073
2022-12-05	31.400	31.770	30.600	31.300	21.353	2,285,768
2022-12-02	31.250	31.390	30.700	30.920	21.094	1,620,635
2022-12-01	31.950	32.140	31.210	31.320	21.367	1,526,876
2022-11-30	32.190	32.190	31.300	31.550	21.524	1,418,347
2022-11-29	32.900	33.000	31.820	32.300	22.035	1,862,665
2022-11-28	32.300	32.570	31.510	32.450	22.138	1,110,352
2022-11-25	32.700	33.490	32.010	32.360	22.076	1,773,977
2022-11-24	33.680	34.200	32.320	32.480	22.158	4,067,989
2022-11-23	32.330	32.450	31.590	31.990	21.824	1,075,046
2022-11-22	32.050	33.190	31.590	32.100	21.899	1,960,282
2022-11-21	31.490	32.340	30.860	32.100	21.899	1,413,440
2022-11-18	33.360	33.490	31.600	31.700	21.626	2,558,789
2022-11-17	32.770	33.300	31.700	33.100	22.581	4,023,938
2022-11-16	31.800	34.400	31.800	33.870	23.106	4,560,353
2022-11-15	30.300	31.740	30.100	31.300	21.353	1,480,619
2022-11-14	31.620	32.000	29.680	30.560	20.848	3,187,100
2022-11-11	31.680	33.600	31.490	31.800	21.694	2,967,077
2022-11-10	30.530	31.760	30.520	31.240	21.312	1,769,180
2022-11-09	31.990	31.990	30.710	30.890	21.073	1,421,137
2022-11-08	32.670	32.670	31.510	31.840	21.721	1,468,007
2022-11-07	33.260	33.260	31.890	32.530	22.192	2,409,876
2022-11-04	33.640	34.880	32.520	33.420	22.799	2,774,100
2022-11-03	32.030	33.900	31.860	33.860	23.099	1,980,400
2022-11-02	33.350	33.400	32.210	32.470	22.151	1,752,214
2022-11-01	33.410	33.870	32.460	33.440	22.813	1,523,183

← NewerPage 16 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.