Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	14.540	14.660	14.380	14.480	14.260	4,972,540
2026-04-16	14.480	14.610	14.420	14.580	14.359	3,699,000
2026-04-15	14.480	14.630	14.420	14.470	14.250	4,858,499
2026-04-14	14.800	14.880	14.380	14.570	14.349	7,812,832
2026-04-13	15.810	15.810	14.750	14.830	14.605	11,540,180
2026-04-10	15.080	15.230	14.850	14.930	14.703	5,993,513
2026-04-09	15.360	15.480	15.050	15.090	14.861	4,985,213
2026-04-08	15.540	15.780	15.370	15.470	15.235	8,092,960
2026-04-07	15.130	15.650	15.030	15.510	15.275	4,482,100
2026-04-03	15.590	15.710	15.070	15.140	14.910	5,485,600
2026-04-02	14.950	15.830	14.910	15.470	15.235	10,209,100
2026-04-01	15.010	15.180	14.950	15.030	14.802	2,491,600
2026-03-31	15.010	15.150	14.840	14.860	14.635	3,846,480
2026-03-30	14.510	15.100	14.460	15.010	14.782	3,971,100
2026-03-27	14.780	14.850	14.600	14.790	14.566	2,773,400
2026-03-26	14.790	14.950	14.560	14.600	14.379	2,414,900
2026-03-25	14.410	15.000	14.340	14.780	14.556	4,719,700
2026-03-24	14.450	14.510	14.150	14.500	14.280	3,765,800
2026-03-23	14.470	14.610	13.890	14.030	13.817	6,138,660
2026-03-20	15.120	15.190	14.600	14.620	14.398	6,697,901
2026-03-19	15.620	15.680	15.040	15.110	14.881	7,009,877
2026-03-18	15.660	15.690	15.260	15.540	15.304	7,054,530
2026-03-17	16.080	16.240	15.550	15.560	15.324	11,052,400
2026-03-16	15.360	16.600	15.350	16.190	15.944	18,311,635
2026-03-13	15.430	15.600	15.320	15.380	15.147	5,777,901
2026-03-12	15.510	15.630	15.380	15.470	15.235	6,585,480
2026-03-11	15.770	15.770	15.360	15.460	15.225	9,744,640
2026-03-10	15.840	16.310	15.730	15.820	15.580	10,990,043
2026-03-09	16.570	16.750	16.030	16.200	15.954	14,683,893
2026-03-06	15.800	16.290	15.500	16.230	15.984	12,047,834
2026-03-05	16.010	16.310	15.840	16.100	15.856	12,329,358
2026-03-04	17.000	17.000	15.710	16.170	15.925	19,862,301
2026-03-03	17.020	18.120	16.840	17.450	17.185	33,562,004
2026-03-02	16.950	17.000	16.380	16.780	16.525	23,425,120
2026-02-27	16.140	16.280	16.020	16.230	15.984	5,125,830
2026-02-26	16.200	16.310	16.010	16.130	15.885	6,588,340
2026-02-25	15.900	16.460	15.840	16.120	15.875	13,407,040
2026-02-24	15.780	16.090	15.720	15.890	15.649	9,424,360
2026-02-13	15.840	15.890	15.520	15.520	15.285	5,428,800
2026-02-12	15.800	16.190	15.780	15.890	15.649	7,968,840
2026-02-11	15.670	15.920	15.660	15.830	15.590	5,565,993
2026-02-10	15.730	15.760	15.590	15.720	15.482	3,857,480
2026-02-09	15.600	15.730	15.520	15.680	15.442	3,859,860
2026-02-06	15.450	15.640	15.350	15.520	15.285	3,383,133
2026-02-05	15.680	15.790	15.550	15.570	15.334	3,552,300
2026-02-04	15.420	15.700	15.300	15.680	15.442	4,821,300
2026-02-03	15.540	15.560	15.260	15.420	15.186	4,322,300
2026-02-02	16.050	16.050	15.390	15.420	15.186	7,260,200
2026-01-30	15.900	16.150	15.730	16.120	15.875	8,534,880
2026-01-29	15.750	16.100	15.710	15.900	15.659	8,436,760
2026-01-28	15.650	15.790	15.540	15.740	15.501	4,762,740
2026-01-27	15.710	15.840	15.430	15.610	15.373	4,566,880
2026-01-26	15.680	15.740	15.480	15.680	15.442	4,629,036
2026-01-23	15.550	15.650	15.530	15.650	15.413	4,168,600
2026-01-22	15.530	15.540	15.430	15.530	15.294	3,495,256
2026-01-21	15.400	15.500	15.320	15.460	15.225	2,929,240
2026-01-20	15.450	15.520	15.340	15.450	15.216	3,932,080
2026-01-19	15.560	15.620	15.440	15.520	15.285	4,025,880
2026-01-16	15.420	15.620	15.420	15.550	15.314	5,050,900
2026-01-15	15.250	15.770	15.210	15.570	15.334	8,175,839

← NewerPage 3 of 19 · 1,105 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.