Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.110	14.430	14.090	14.180	13.773	2,391,008
2025-04-21	14.050	14.300	13.930	14.200	13.793	3,492,020
2025-04-18	14.220	14.250	14.000	14.120	13.715	1,719,940
2025-04-17	14.160	14.240	14.010	14.230	13.822	2,182,700
2025-04-16	14.280	14.380	13.950	14.170	13.763	2,900,900
2025-04-15	14.350	14.480	14.130	14.280	13.870	4,015,101
2025-04-14	14.680	14.720	14.490	14.660	14.239	3,481,800
2025-04-11	14.250	14.730	14.250	14.470	14.055	5,126,040
2025-04-10	14.480	14.700	14.220	14.370	13.958	6,398,572
2025-04-09	13.500	14.180	13.130	14.150	13.744	5,107,438
2025-04-08	14.110	14.300	13.660	13.930	13.530	5,138,974
2025-04-07	14.950	14.950	14.100	14.100	13.695	5,869,680
2025-04-03	15.720	15.820	15.520	15.670	15.220	3,401,660
2025-04-02	15.820	16.030	15.800	15.870	15.415	3,246,599
2025-04-01	15.980	16.150	15.800	15.920	15.463	3,557,459
2025-03-31	15.720	15.990	15.660	15.880	15.424	3,359,240
2025-03-28	15.920	15.960	15.770	15.780	15.327	3,374,915
2025-03-27	16.160	16.190	15.860	15.910	15.454	3,883,184
2025-03-26	16.140	16.360	16.050	16.240	15.774	3,187,716
2025-03-25	16.300	16.400	16.050	16.150	15.687	5,465,600
2025-03-24	16.480	16.730	16.090	16.560	16.085	6,919,740
2025-03-21	16.330	16.860	16.190	16.350	15.881	8,207,441
2025-03-20	16.300	16.550	16.250	16.380	15.910	4,749,171
2025-03-19	16.300	16.440	16.220	16.300	15.832	4,834,634
2025-03-18	16.230	16.640	16.110	16.480	16.007	7,751,547
2025-03-17	16.080	16.260	16.080	16.190	15.726	4,679,920
2025-03-14	15.840	16.050	15.740	15.990	15.531	5,215,744
2025-03-13	16.440	16.440	15.810	15.910	15.454	4,785,680
2025-03-12	16.090	16.450	15.930	16.300	15.832	6,248,706
2025-03-11	15.940	16.080	15.760	16.080	15.619	2,945,800
2025-03-10	16.380	16.480	16.030	16.080	15.619	4,225,314
2025-03-07	16.180	16.540	16.110	16.320	15.852	7,836,544
2025-03-06	16.090	16.280	15.960	16.160	15.696	6,084,011
2025-03-05	16.060	16.190	15.950	16.060	15.599	4,121,852
2025-03-04	15.770	16.240	15.650	16.230	15.764	6,921,762
2025-03-03	15.830	16.030	15.640	15.770	15.318	4,247,780
2025-02-28	15.920	16.090	15.760	15.820	15.366	5,454,910
2025-02-27	16.220	16.280	15.760	15.940	15.483	6,541,480
2025-02-26	16.140	16.210	15.970	16.190	15.726	6,418,990
2025-02-25	16.070	16.290	15.960	16.150	15.687	7,101,554
2025-02-24	16.660	16.720	16.050	16.240	15.774	12,099,439
2025-02-21	16.500	16.910	16.490	16.730	16.250	16,847,748
2025-02-20	17.850	17.940	16.660	16.990	16.503	28,226,626
2025-02-19	17.850	17.850	17.250	17.850	17.338	22,500,434
2025-02-18	15.340	16.230	15.310	16.230	15.764	5,269,192
2025-02-17	14.600	14.800	14.480	14.750	14.327	2,605,787
2025-02-14	14.650	14.680	14.450	14.500	14.084	2,540,176
2025-02-13	14.740	14.820	14.620	14.620	14.201	2,347,300
2025-02-12	14.790	14.830	14.620	14.740	14.317	1,707,510
2025-02-11	14.900	14.900	14.670	14.790	14.366	1,506,860
2025-02-10	14.900	14.930	14.730	14.810	14.385	1,755,240
2025-02-07	14.690	14.910	14.660	14.810	14.385	2,147,410
2025-02-06	14.600	14.770	14.430	14.760	14.337	1,877,675
2025-02-05	15.060	15.120	14.520	14.580	14.162	3,151,120
2025-01-27	14.910	15.210	14.850	15.010	14.579	2,463,065
2025-01-24	14.890	14.940	14.610	14.880	14.453	2,832,877
2025-01-23	15.130	15.160	14.850	14.920	14.492	3,835,800
2025-01-22	15.280	15.280	15.050	15.070	14.638	1,681,500
2025-01-21	15.180	15.290	15.000	15.120	14.686	1,191,159
2025-01-20	15.160	15.430	15.040	15.170	14.735	2,569,697

← NewerPage 7 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.