Xingtong Shipping Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	20.580	23.310	20.400	23.310	15.800	14,120,379
2022-05-05	20.520	21.560	20.510	21.190	14.363	8,462,615
2022-04-29	20.060	20.700	19.810	20.570	13.943	9,004,276
2022-04-28	20.480	20.900	19.350	19.910	13.495	10,749,060
2022-04-27	19.700	22.100	18.860	21.120	14.316	17,685,731
2022-04-26	21.000	21.800	20.950	20.950	14.200	17,075,816
2022-04-25	25.310	26.360	23.280	23.280	15.780	9,900,854
2022-04-22	24.200	25.870	24.200	25.870	17.535	12,035,539
2022-04-21	21.230	23.520	21.200	23.520	15.942	20,726,158
2022-04-20	21.500	21.750	21.240	21.380	14.492	5,511,720
2022-04-19	21.740	22.190	21.580	21.600	14.641	5,295,815
2022-04-18	21.490	22.030	20.750	21.860	14.817	7,221,575
2022-04-15	22.500	22.600	21.670	21.690	14.702	10,758,410
2022-04-14	22.690	23.690	22.620	22.830	15.475	10,502,996
2022-04-13	23.700	24.700	22.880	23.250	15.759	12,616,357
2022-04-12	23.440	24.770	22.600	23.920	16.213	14,137,233
2022-04-11	25.000	26.300	23.400	24.000	16.268	15,157,692
2022-04-08	27.610	27.800	25.200	25.750	17.454	21,696,497
2022-04-07	26.020	28.200	26.020	27.610	18.715	23,376,715
2022-04-06	28.050	28.400	26.730	26.730	18.118	25,043,558
2022-04-01	26.950	30.580	26.910	29.700	20.131	34,624,647
2022-03-31	26.550	28.860	25.910	27.800	18.843	26,718,216
2022-03-30	26.870	28.370	26.870	27.170	18.416	28,705,817
2022-03-29	29.860	30.800	29.860	29.860	20.240	7,143,091
2022-03-28	37.490	37.500	31.550	33.180	22.490	42,988,008
2022-03-25	34.090	34.090	34.090	34.090	23.107	2,027,788
2022-03-24	25.820	30.990	25.820	30.990	21.006	3,066,673

← NewerPage 19 of 19 · 1,107 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.