Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.730	14.850	14.630	14.820	14.595	2,057,839
2025-10-20	14.770	14.850	14.610	14.740	14.516	2,370,319
2025-10-17	14.850	15.010	14.700	14.730	14.507	2,963,161
2025-10-16	14.730	14.920	14.700	14.830	14.605	2,465,960
2025-10-15	14.840	14.920	14.680	14.750	14.526	2,101,759
2025-10-14	14.730	15.080	14.670	14.870	14.644	3,359,461
2025-10-13	14.530	14.710	14.410	14.700	14.477	1,713,100
2025-10-10	14.780	14.850	14.720	14.760	14.536	1,659,223
2025-10-09	14.680	14.830	14.610	14.790	14.566	1,421,620
2025-09-30	14.690	14.800	14.660	14.670	14.447	1,217,203
2025-09-29	14.810	14.810	14.600	14.700	14.477	1,419,460
2025-09-26	14.730	14.780	14.630	14.750	14.526	1,817,820
2025-09-25	14.880	14.880	14.720	14.750	14.526	1,699,759
2025-09-24	14.800	14.970	14.720	14.880	14.654	2,086,400
2025-09-23	14.860	14.940	14.610	14.850	14.625	2,373,210
2025-09-22	14.980	15.000	14.740	14.860	14.635	1,534,200
2025-09-19	14.840	15.030	14.840	15.000	14.772	1,623,840
2025-09-18	15.130	15.130	14.840	14.890	14.664	2,732,583
2025-09-17	15.220	15.230	15.110	15.140	14.910	1,903,800
2025-09-16	15.090	15.210	15.070	15.190	14.960	1,715,623
2025-09-15	15.240	15.290	15.120	15.120	14.891	1,639,223
2025-09-12	15.280	15.360	15.230	15.230	14.999	2,203,500
2025-09-11	15.310	15.490	15.210	15.330	15.097	2,931,320
2025-09-10	15.290	15.380	15.210	15.360	15.127	2,754,440
2025-09-09	15.360	15.360	15.180	15.300	15.068	3,230,600
2025-09-08	14.950	15.380	14.930	15.380	15.147	6,879,061
2025-09-05	14.680	14.960	14.650	14.950	14.723	3,285,633
2025-09-04	14.710	14.820	14.500	14.670	14.447	3,236,639
2025-09-03	15.030	15.040	14.710	14.720	14.497	2,798,780
2025-09-02	15.080	15.160	14.950	15.020	14.792	2,763,340
2025-09-01	15.160	15.170	15.060	15.130	14.900	2,034,540
2025-08-29	15.180	15.230	15.080	15.150	14.920	2,364,840
2025-08-28	15.080	15.190	14.800	15.190	14.960	5,036,390
2025-08-27	15.480	15.490	15.080	15.100	14.871	6,332,760
2025-08-26	15.440	15.490	15.350	15.440	15.206	4,253,880
2025-08-25	15.500	15.500	15.330	15.420	15.186	6,504,919
2025-08-22	15.500	15.620	15.410	15.510	15.275	4,623,079
2025-08-21	15.550	15.650	15.450	15.530	15.294	5,105,000
2025-08-20	15.450	15.600	15.360	15.550	15.314	5,164,180
2025-08-19	15.370	15.450	15.260	15.440	15.206	4,812,220
2025-08-18	15.290	15.400	15.250	15.360	15.127	3,786,280
2025-08-15	15.150	15.290	15.140	15.290	15.058	2,721,520
2025-08-14	15.350	15.410	15.150	15.190	14.960	3,631,500
2025-08-13	15.430	15.440	15.310	15.370	15.137	4,801,608
2025-08-12	15.320	15.470	15.250	15.420	15.186	7,538,200
2025-08-11	15.260	15.290	15.190	15.290	15.058	3,279,680
2025-08-08	15.230	15.240	15.140	15.230	14.999	3,196,740
2025-08-07	15.180	15.250	15.170	15.210	14.979	2,614,279
2025-08-06	15.200	15.200	15.080	15.190	14.960	2,106,940
2025-08-05	15.110	15.170	15.080	15.170	14.940	2,208,500
2025-08-04	15.010	15.120	14.960	15.110	14.881	2,029,835
2025-08-01	14.990	15.130	14.950	15.130	14.900	2,185,758
2025-07-31	15.280	15.280	15.020	15.030	14.802	4,301,700
2025-07-30	15.230	15.340	15.190	15.300	15.068	4,286,860
2025-07-29	15.220	15.260	15.130	15.250	15.019	3,462,700
2025-07-28	15.300	15.330	15.180	15.250	15.019	3,940,300
2025-07-25	15.480	15.570	15.270	15.290	15.058	7,464,380
2025-07-24	15.120	15.290	15.120	15.290	15.058	3,788,060
2025-07-23	15.260	15.320	15.120	15.120	14.891	4,968,800
2025-07-22	15.260	15.300	15.170	15.280	15.048	4,059,039

← NewerPage 5 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.