Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.560	13.770	13.470	13.510	13.510	3,598,140
2026-07-15	13.610	13.870	13.540	13.610	13.610	2,988,940
2026-07-14	13.380	13.660	13.170	13.660	13.660	3,048,440
2026-07-13	13.440	13.680	13.300	13.410	13.410	4,103,620
2026-07-10	13.120	13.500	13.020	13.440	13.440	3,255,700
2026-07-09	13.390	13.510	13.100	13.200	13.200	3,317,860
2026-07-08	13.670	13.720	13.300	13.390	13.390	5,172,203
2026-07-07	13.950	14.020	13.520	13.720	13.720	7,674,498
2026-07-06	13.350	13.420	13.200	13.360	13.360	3,111,760
2026-07-03	13.130	13.370	13.100	13.320	13.320	2,504,600
2026-07-02	12.900	13.280	12.870	13.090	13.090	3,034,700
2026-07-01	12.360	13.000	12.360	12.850	12.850	3,439,500
2026-06-30	12.520	12.590	12.320	12.530	12.530	2,406,446
2026-06-29	12.720	12.720	12.250	12.570	12.570	3,457,231
2026-06-26	13.180	13.250	12.620	12.720	12.720	3,466,300
2026-06-25	13.160	13.240	12.830	13.220	13.220	3,045,200
2026-06-24	13.150	13.410	13.030	13.160	13.160	2,732,100
2026-06-23	12.970	13.400	12.920	13.180	13.180	3,732,180
2026-06-22	13.090	13.200	12.770	13.180	12.980	2,954,760
2026-06-18	13.320	13.320	12.950	13.160	12.960	2,341,520
2026-06-17	13.010	13.300	13.000	13.180	12.980	2,582,200
2026-06-16	13.610	13.620	13.120	13.180	12.980	4,323,151
2026-06-15	13.580	13.960	13.460	13.650	13.443	5,383,040
2026-06-12	12.980	13.140	12.820	13.110	12.911	2,535,210
2026-06-11	12.940	13.050	12.760	12.840	12.645	1,673,800
2026-06-10	13.060	13.230	12.800	13.050	12.852	2,244,730
2026-06-09	13.240	13.240	12.900	13.140	12.941	1,829,100
2026-06-08	13.120	13.320	12.770	12.970	12.773	2,902,520
2026-06-05	13.150	13.450	13.110	13.280	13.079	2,191,453
2026-06-04	13.400	13.430	13.070	13.150	12.951	2,035,533
2026-06-03	13.620	13.710	13.280	13.360	13.157	3,503,180
2026-06-02	13.820	14.000	13.640	13.750	13.541	2,390,160
2026-06-01	13.500	13.980	13.450	13.960	13.748	3,438,040
2026-05-29	13.630	13.690	13.390	13.500	13.295	3,073,651
2026-05-28	13.640	13.750	13.390	13.640	13.433	3,771,600
2026-05-27	13.870	13.910	13.450	13.650	13.443	3,859,720
2026-05-26	14.220	14.360	13.700	13.870	13.660	5,080,820
2026-05-25	14.100	14.310	14.020	14.280	14.063	3,597,560
2026-05-22	14.280	14.390	14.040	14.060	13.847	5,225,300
2026-05-21	14.260	14.630	14.130	14.280	14.063	6,080,760
2026-05-20	14.230	14.310	14.060	14.250	14.034	2,720,700
2026-05-19	14.000	14.380	13.990	14.220	14.004	3,743,900
2026-05-18	14.180	14.290	13.890	14.060	13.847	4,534,300
2026-05-15	14.490	14.490	14.170	14.290	14.073	5,748,820
2026-05-14	14.420	14.780	14.310	14.570	14.349	5,394,500
2026-05-13	14.410	14.580	14.340	14.430	14.211	4,604,195
2026-05-12	14.830	14.850	14.410	14.450	14.231	5,740,000
2026-05-11	14.950	14.950	14.500	14.830	14.605	7,568,420
2026-05-08	14.950	15.240	14.870	15.130	14.900	5,479,360
2026-05-07	14.910	15.090	14.880	15.010	14.782	3,830,840
2026-05-06	14.840	14.950	14.750	14.920	14.694	4,341,320
2026-04-30	15.000	15.050	14.880	14.880	14.654	3,513,620
2026-04-29	14.920	15.040	14.900	15.000	14.772	3,605,220
2026-04-28	14.980	15.150	14.880	14.960	14.733	3,649,020
2026-04-27	15.000	15.090	14.860	15.030	14.802	3,695,620
2026-04-24	15.110	15.310	14.940	15.120	14.891	5,650,860
2026-04-23	15.040	15.380	15.020	15.310	15.078	6,797,200
2026-04-22	15.190	15.350	14.970	15.110	14.881	8,544,981
2026-04-21	14.590	15.010	14.580	14.970	14.743	5,406,200
2026-04-20	14.470	14.590	14.410	14.580	14.359	2,790,000

← NewerPage 2 of 2 · 120 trading days

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.