Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.250	15.770	15.210	15.570	15.334	8,175,839
2026-01-14	15.450	15.510	15.150	15.240	15.009	7,651,980
2026-01-13	15.520	15.580	15.310	15.370	15.137	6,721,020
2026-01-12	15.250	15.540	15.150	15.530	15.294	8,170,180
2026-01-09	15.270	15.340	15.120	15.250	15.019	6,459,962
2026-01-08	15.150	15.300	15.090	15.250	15.019	4,803,700
2026-01-07	15.370	15.390	15.150	15.170	14.940	6,004,279
2026-01-06	15.290	15.360	15.200	15.330	15.097	5,821,699
2026-01-05	15.150	15.280	15.080	15.250	15.019	6,150,119
2025-12-31	15.230	15.280	15.000	15.150	14.920	6,263,619
2025-12-30	15.650	15.740	15.200	15.220	14.989	8,622,640
2025-12-29	16.010	16.010	15.600	15.640	15.403	7,672,760
2025-12-26	16.200	16.250	15.910	16.030	15.787	9,127,000
2025-12-25	16.080	16.400	16.020	16.250	16.003	9,072,700
2025-12-24	16.180	16.400	15.980	15.980	15.738	10,996,940
2025-12-23	16.590	16.650	16.130	16.240	15.994	19,298,480
2025-12-22	15.320	16.870	15.300	16.610	16.358	31,173,260
2025-12-19	15.100	15.430	15.040	15.340	15.107	5,099,400
2025-12-18	15.180	15.330	15.020	15.170	14.940	4,266,000
2025-12-17	14.980	15.230	14.690	15.130	14.900	6,297,401
2025-12-16	15.550	15.630	14.930	15.010	14.782	7,814,801
2025-12-15	15.520	15.890	15.440	15.630	15.393	5,506,440
2025-12-12	15.950	15.990	15.520	15.690	15.452	10,443,314
2025-12-11	16.980	16.980	16.050	16.080	15.836	15,735,192
2025-12-10	16.720	17.310	16.720	17.020	16.762	18,168,428
2025-12-09	16.810	17.140	16.570	16.820	16.565	13,669,440
2025-12-08	16.490	17.550	16.300	17.030	16.772	22,695,046
2025-12-05	16.170	16.790	15.760	16.550	16.299	14,383,088
2025-12-04	16.110	16.490	15.860	16.340	16.092	10,404,091
2025-12-03	16.240	16.290	16.030	16.180	15.935	7,211,501
2025-12-02	15.940	16.340	15.860	16.240	15.994	10,468,880
2025-12-01	16.190	16.200	15.920	16.010	15.767	7,465,900
2025-11-28	15.510	16.600	15.420	16.130	15.885	12,095,840
2025-11-27	15.810	15.900	15.510	15.510	15.275	5,713,580
2025-11-26	15.690	16.130	15.690	15.890	15.649	9,274,481
2025-11-25	15.610	16.030	15.470	15.760	15.521	8,701,411
2025-11-24	15.310	15.770	15.250	15.600	15.363	6,760,800
2025-11-21	15.440	15.700	15.020	15.280	15.048	6,656,680
2025-11-20	15.610	15.900	15.190	15.520	15.285	6,905,809
2025-11-19	15.770	15.800	15.480	15.580	15.344	4,069,420
2025-11-18	15.980	15.980	15.560	15.720	15.482	7,918,680
2025-11-17	15.890	16.290	15.750	16.070	15.826	13,007,329
2025-11-14	15.510	15.920	15.470	15.770	15.531	8,759,350
2025-11-13	15.400	15.680	15.330	15.600	15.363	7,500,781
2025-11-12	15.390	15.520	15.280	15.330	15.097	4,135,340
2025-11-11	15.560	15.580	15.350	15.370	15.137	5,693,000
2025-11-10	15.600	15.690	15.400	15.560	15.324	5,799,659
2025-11-07	15.590	15.850	15.520	15.690	15.452	7,523,883
2025-11-06	15.620	15.720	15.430	15.580	15.344	7,277,240
2025-11-05	15.600	15.840	15.400	15.710	15.472	9,338,000
2025-11-04	15.350	16.170	15.300	15.690	15.452	13,960,812
2025-11-03	15.180	15.390	15.120	15.350	15.117	5,197,899
2025-10-31	15.180	15.290	15.030	15.170	14.940	5,080,119
2025-10-30	15.120	15.680	15.070	15.230	14.999	9,166,239
2025-10-29	15.340	15.350	15.000	15.170	14.940	9,296,140
2025-10-28	14.850	15.910	14.830	15.480	15.245	15,096,710
2025-10-27	14.760	14.980	14.710	14.870	14.644	2,788,422
2025-10-24	14.900	14.930	14.760	14.760	14.536	1,890,427
2025-10-23	14.720	14.900	14.720	14.890	14.664	1,731,848
2025-10-22	14.820	14.900	14.750	14.790	14.566	1,541,700

← NewerPage 4 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.