Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	29.030	30.180	28.700	29.900	20.398	5,724,395
2022-07-29	29.500	29.990	29.010	29.010	19.791	4,543,369
2022-07-28	29.600	30.850	29.100	29.700	20.262	6,684,987
2022-07-27	29.000	29.880	28.600	29.320	20.002	6,640,921
2022-07-26	28.500	30.180	28.010	29.780	20.316	10,674,834
2022-07-25	27.570	29.690	27.500	29.380	20.043	13,369,820
2022-07-22	25.060	27.320	25.000	26.990	18.413	12,658,570
2022-07-21	26.110	26.110	25.030	25.090	17.117	10,777,384
2022-07-20	23.850	26.160	23.850	26.160	17.847	14,219,037
2022-07-19	23.820	24.200	23.530	23.780	16.223	2,812,112
2022-07-18	23.250	23.860	23.000	23.790	16.230	3,776,546
2022-07-15	22.770	23.880	22.500	23.250	15.861	3,336,512
2022-07-14	23.450	23.500	22.840	22.940	15.650	2,161,002
2022-07-13	23.400	23.760	23.250	23.510	16.039	2,401,985
2022-07-12	23.110	23.500	23.000	23.310	15.902	1,777,525
2022-07-11	23.050	23.300	22.500	23.150	15.793	1,854,043
2022-07-08	23.170	23.390	23.050	23.250	15.861	1,331,790
2022-07-07	23.360	23.690	23.270	23.330	15.814	1,616,081
2022-07-06	23.660	23.860	22.990	23.460	15.902	3,766,406
2022-07-05	23.380	23.860	23.330	23.630	16.017	3,363,700
2022-07-04	22.710	23.960	22.410	23.380	15.847	3,003,471
2022-07-01	22.630	22.980	22.530	22.760	15.427	1,695,429
2022-06-30	22.970	22.980	22.680	22.720	15.400	2,362,320
2022-06-29	23.430	23.630	22.850	22.850	15.488	3,161,652
2022-06-28	23.430	23.600	23.110	23.530	15.949	3,374,406
2022-06-27	23.380	23.720	23.100	23.410	15.868	2,979,907
2022-06-24	22.810	23.380	22.760	23.260	15.766	3,811,204
2022-06-23	22.600	22.920	22.320	22.880	15.509	2,777,083
2022-06-22	22.880	23.220	22.610	22.680	15.373	2,847,479
2022-06-21	23.340	23.340	22.760	22.860	15.495	2,938,938
2022-06-20	23.500	23.600	22.930	23.230	15.746	3,300,553
2022-06-17	23.170	23.570	22.530	23.200	15.725	4,592,214
2022-06-16	23.400	23.770	23.260	23.460	15.902	3,680,271
2022-06-15	24.340	24.540	23.390	23.410	15.868	5,965,696
2022-06-14	24.010	24.340	23.090	23.870	16.180	5,798,751
2022-06-13	24.440	24.680	23.960	24.340	16.498	4,683,226
2022-06-10	24.470	24.950	24.260	24.690	16.735	4,822,475
2022-06-09	25.600	25.600	24.720	24.750	16.776	7,225,983
2022-06-08	24.790	25.750	24.670	25.480	17.271	12,091,780
2022-06-07	23.840	25.990	23.560	25.260	17.122	15,814,162
2022-06-06	24.030	24.300	23.730	23.820	16.146	6,922,888
2022-06-02	24.620	24.860	24.010	24.130	16.356	6,720,088
2022-06-01	24.320	25.390	24.000	24.880	16.864	9,149,196
2022-05-31	24.500	25.090	23.970	24.580	16.661	8,073,356
2022-05-30	24.300	24.780	24.010	24.440	16.566	11,366,709
2022-05-27	23.690	24.780	23.270	24.480	16.593	12,609,528
2022-05-26	23.820	23.950	23.260	23.510	15.936	8,359,577
2022-05-25	23.190	24.370	23.040	23.950	16.234	12,028,758
2022-05-24	24.640	24.640	23.240	23.270	15.773	14,410,387
2022-05-23	22.310	24.780	22.270	24.780	16.796	10,217,163
2022-05-20	22.570	22.980	22.470	22.530	15.271	5,228,392
2022-05-19	22.550	22.670	21.500	22.500	15.251	6,025,840
2022-05-18	22.730	23.040	22.520	22.840	15.481	5,072,446
2022-05-17	23.500	23.790	22.680	22.820	15.468	8,505,943
2022-05-16	23.210	24.400	22.710	23.850	16.166	9,981,923
2022-05-13	23.560	23.760	22.800	23.240	15.753	9,067,524
2022-05-12	22.650	24.340	22.540	23.840	16.159	13,585,254
2022-05-11	22.450	23.660	22.400	22.940	15.549	12,285,140
2022-05-10	22.190	23.200	21.980	22.620	15.332	9,604,247
2022-05-09	23.700	23.700	22.280	22.500	15.251	15,007,434

← NewerPage 18 of 19 · 1,107 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.