Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	15.260	15.300	15.220	15.300	15.068	3,984,380
2025-07-18	15.230	15.290	15.160	15.260	15.028	3,630,920
2025-07-17	15.210	15.260	15.130	15.200	14.969	3,428,100
2025-07-16	15.030	15.220	15.000	15.170	14.940	4,291,574
2025-07-15	15.080	15.120	14.910	15.060	14.832	5,496,120
2025-07-14	15.150	15.160	15.060	15.080	14.851	3,664,280
2025-07-11	15.070	15.130	15.020	15.090	14.861	4,631,860
2025-07-10	15.060	15.100	14.910	15.100	14.871	8,371,739
2025-07-09	15.400	15.470	15.250	15.270	15.038	6,949,919
2025-07-08	15.360	15.460	15.330	15.430	15.196	5,560,140
2025-07-07	15.270	15.430	15.140	15.380	15.147	5,168,360
2025-07-04	15.570	15.570	15.310	15.310	15.078	8,122,600
2025-07-03	15.750	15.750	15.510	15.560	15.324	8,237,240
2025-07-02	15.670	15.730	15.510	15.610	15.373	13,387,937
2025-07-01	15.520	15.550	15.350	15.470	15.235	9,397,237
2025-06-30	15.480	15.540	15.410	15.520	15.285	9,467,180
2025-06-27	15.530	15.610	15.390	15.500	15.265	13,912,817
2025-06-26	15.380	15.850	15.310	15.710	15.472	23,330,737
2025-06-25	15.440	15.660	15.270	15.550	15.314	32,256,977
2025-06-24	16.260	16.680	16.260	16.260	16.013	40,487,300
2025-06-23	18.070	18.070	17.600	18.070	17.796	51,777,816
2025-06-20	14.900	16.430	14.800	16.430	16.181	28,114,965
2025-06-19	15.180	15.450	14.810	14.940	14.713	6,562,161
2025-06-18	15.490	15.760	15.150	15.180	14.950	6,436,055
2025-06-17	14.830	15.650	14.790	15.300	15.068	8,414,155
2025-06-16	14.950	15.080	14.800	14.900	14.674	3,536,900
2025-06-13	15.050	15.560	14.910	14.960	14.733	5,783,150
2025-06-12	14.900	15.040	14.850	15.040	14.812	2,227,500
2025-06-11	15.090	15.130	14.940	14.950	14.723	3,227,480
2025-06-10	15.020	15.100	14.790	15.090	14.861	3,147,000
2025-06-09	15.010	15.050	14.880	15.020	14.792	2,371,486
2025-06-06	14.700	15.230	14.650	15.010	14.782	6,111,982
2025-06-05	14.790	14.790	14.530	14.680	14.457	2,257,000
2025-06-04	14.750	14.760	14.630	14.720	14.497	2,493,452
2025-06-03	14.530	14.720	14.400	14.690	14.467	1,727,900
2025-05-30	14.710	14.710	14.520	14.530	14.310	1,459,300
2025-05-29	14.610	14.780	14.610	14.710	14.487	2,379,800
2025-05-28	14.550	14.670	14.460	14.660	14.438	1,759,986
2025-05-27	14.500	14.650	14.420	14.560	14.339	1,698,794
2025-05-26	14.640	14.710	14.450	14.610	14.388	1,895,040
2025-05-23	14.770	14.800	14.470	14.490	14.270	3,605,100
2025-05-22	14.850	15.100	14.740	14.770	14.546	5,159,500
2025-05-21	14.680	14.800	14.560	14.680	14.457	3,462,706
2025-05-20	14.930	14.980	14.510	14.740	14.516	5,303,874
2025-05-19	14.700	15.050	14.620	14.910	14.684	4,822,180
2025-05-16	14.740	15.010	14.510	14.770	14.546	4,482,510
2025-05-15	15.400	15.590	14.810	14.810	14.585	8,827,721
2025-05-14	14.770	15.280	14.720	15.240	15.009	10,740,196
2025-05-13	14.980	15.120	14.540	14.760	14.536	6,137,012
2025-05-12	14.290	14.550	14.250	14.520	14.300	2,943,239
2025-05-09	14.420	14.420	14.170	14.180	13.965	2,516,500
2025-05-08	14.400	14.610	14.330	14.570	14.152	2,247,060
2025-05-07	14.620	14.640	14.300	14.460	14.045	2,763,855
2025-05-06	14.290	14.420	14.190	14.420	14.006	3,595,115
2025-04-30	14.160	14.380	14.060	14.160	13.754	2,417,980
2025-04-29	14.370	14.490	14.130	14.160	13.754	3,067,220
2025-04-28	14.490	14.720	14.300	14.310	13.899	2,222,288
2025-04-25	14.460	14.600	14.410	14.470	14.055	2,016,808
2025-04-24	14.570	14.650	14.390	14.550	14.133	2,965,940
2025-04-23	14.190	14.650	14.190	14.650	14.230	5,943,899

← NewerPage 6 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.