Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	33.060	34.500	32.020	33.100	22.581	2,169,503
2022-10-28	33.600	33.960	31.800	33.400	22.786	3,056,146
2022-10-27	32.800	35.540	32.800	33.960	23.168	2,833,905
2022-10-26	31.480	33.300	31.480	32.780	22.363	1,529,628
2022-10-25	31.120	32.600	31.000	31.440	21.449	1,169,379
2022-10-24	33.380	33.680	31.550	31.970	21.810	1,686,239
2022-10-21	32.800	33.530	32.330	33.440	22.813	1,249,369
2022-10-20	34.800	34.800	32.100	32.980	22.499	2,676,912
2022-10-19	33.450	35.050	32.900	34.800	23.741	2,797,793
2022-10-18	32.000	33.740	32.000	33.250	22.683	1,768,482
2022-10-17	31.430	33.200	31.430	32.260	22.008	1,440,261
2022-10-14	32.210	33.180	32.000	32.230	21.987	1,341,169
2022-10-13	30.940	32.860	29.980	32.210	21.974	2,364,866
2022-10-12	30.220	31.240	29.630	30.540	20.835	1,680,029
2022-10-11	30.580	30.600	29.150	30.380	20.725	1,576,761
2022-10-10	29.050	30.850	28.550	30.280	20.657	2,847,219
2022-09-30	29.590	30.000	28.350	28.520	19.457	1,390,887
2022-09-29	29.170	30.380	28.700	29.460	20.098	2,160,687
2022-09-28	31.500	31.500	29.000	29.050	19.818	2,075,549
2022-09-27	30.660	31.540	30.400	30.760	20.985	1,949,005
2022-09-26	30.790	31.580	30.010	30.750	20.978	1,882,367
2022-09-23	33.510	33.510	30.800	30.800	21.012	3,142,570
2022-09-22	33.860	34.340	32.990	33.240	22.677	1,808,744
2022-09-21	32.340	34.900	32.030	33.990	23.188	2,459,289
2022-09-20	33.750	33.750	32.610	32.800	22.376	1,585,500
2022-09-19	34.190	34.200	32.500	33.490	22.847	2,438,864
2022-09-16	33.780	34.650	32.900	33.400	22.786	2,165,704
2022-09-15	35.450	35.650	32.770	33.570	22.902	3,816,178
2022-09-14	35.250	36.130	34.400	35.420	24.164	1,927,672
2022-09-13	35.270	36.690	34.700	35.330	24.102	2,627,531
2022-09-09	36.500	37.280	34.980	34.990	23.870	2,999,633
2022-09-08	36.860	37.250	35.900	36.490	24.894	3,265,103
2022-09-07	37.990	38.470	36.600	37.270	25.426	4,192,176
2022-09-06	38.750	39.200	37.000	38.490	26.258	4,988,054
2022-09-05	37.390	38.930	36.160	38.120	26.006	7,624,591
2022-09-02	33.410	36.940	33.410	36.940	25.201	6,133,246
2022-09-01	32.620	34.100	32.130	33.580	22.908	2,919,525
2022-08-31	34.860	34.900	32.220	32.420	22.117	3,680,969
2022-08-30	35.980	35.980	34.400	34.900	23.809	2,997,754
2022-08-29	33.500	37.100	33.290	36.040	24.587	5,029,967
2022-08-26	33.840	34.480	33.200	34.060	23.236	2,991,539
2022-08-25	33.320	35.390	32.800	34.200	23.331	3,509,605
2022-08-24	34.100	34.780	32.900	33.190	22.642	2,892,290
2022-08-23	35.100	36.880	34.320	34.560	23.577	5,045,304
2022-08-22	33.090	35.990	32.690	35.810	24.430	5,191,429
2022-08-19	33.270	33.770	32.230	33.230	22.670	2,855,346
2022-08-18	33.150	33.970	32.650	33.550	22.888	3,600,676
2022-08-17	35.090	35.200	32.700	33.200	22.649	5,856,275
2022-08-16	35.820	36.390	34.720	35.240	24.041	3,955,526
2022-08-15	35.850	36.400	34.500	35.830	24.443	4,071,032
2022-08-12	33.850	36.680	33.540	36.000	24.559	5,280,332
2022-08-11	32.200	34.970	32.200	33.850	23.093	4,389,345
2022-08-10	33.100	33.590	32.210	32.660	22.281	3,454,570
2022-08-09	32.300	34.100	32.160	32.670	22.288	5,215,032
2022-08-08	30.560	33.710	30.210	33.570	22.902	6,049,873
2022-08-05	31.400	32.410	30.810	31.060	21.189	4,677,309
2022-08-04	29.860	32.060	29.860	31.900	21.762	5,835,810
2022-08-03	29.500	31.260	29.100	30.300	20.671	6,028,414
2022-08-02	29.850	30.200	28.820	29.370	20.036	5,603,815
2022-08-01	29.030	30.180	28.700	29.900	20.398	5,724,395

← NewerPage 17 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.