Xingtong Shipping Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 14.840 | 15.250 | 14.740 | 15.150 | 14.715 | 2,573,630 |
| 2025-01-16 | 14.950 | 15.150 | 14.720 | 14.870 | 14.443 | 2,135,640 |
| 2025-01-15 | 14.910 | 15.100 | 14.860 | 15.020 | 14.589 | 1,571,660 |
| 2025-01-14 | 14.770 | 15.030 | 14.770 | 15.020 | 14.589 | 2,768,320 |
| 2025-01-13 | 14.740 | 14.840 | 14.520 | 14.810 | 14.385 | 1,202,377 |
| 2025-01-10 | 15.030 | 15.130 | 14.720 | 14.740 | 14.317 | 2,398,060 |
| 2025-01-09 | 15.490 | 15.490 | 14.920 | 15.010 | 14.579 | 2,451,593 |
| 2025-01-08 | 15.400 | 15.700 | 15.130 | 15.490 | 15.046 | 1,553,570 |
| 2025-01-07 | 15.540 | 15.560 | 15.220 | 15.400 | 14.958 | 1,321,560 |
| 2025-01-06 | 15.340 | 15.770 | 15.090 | 15.540 | 15.094 | 1,578,869 |
| 2025-01-03 | 15.780 | 15.940 | 15.330 | 15.340 | 14.900 | 1,999,766 |
| 2025-01-02 | 16.050 | 16.200 | 15.570 | 15.730 | 15.279 | 2,207,560 |
| 2024-12-31 | 16.440 | 16.440 | 15.980 | 15.980 | 15.522 | 1,557,883 |
| 2024-12-30 | 16.520 | 16.600 | 16.280 | 16.390 | 15.920 | 1,872,596 |
| 2024-12-27 | 15.900 | 16.440 | 15.900 | 16.400 | 15.929 | 2,115,680 |
| 2024-12-26 | 15.900 | 15.960 | 15.830 | 15.920 | 15.463 | 770,440 |
| 2024-12-25 | 15.850 | 16.050 | 15.640 | 15.930 | 15.473 | 1,186,135 |
| 2024-12-24 | 15.640 | 15.980 | 15.640 | 15.970 | 15.512 | 1,341,060 |
| 2024-12-23 | 15.960 | 16.090 | 15.630 | 15.640 | 15.191 | 1,421,230 |
| 2024-12-20 | 15.880 | 16.120 | 15.850 | 15.980 | 15.522 | 1,094,000 |
| 2024-12-19 | 15.910 | 15.910 | 15.630 | 15.840 | 15.386 | 1,045,915 |
| 2024-12-18 | 15.900 | 16.140 | 15.770 | 15.930 | 15.473 | 1,234,350 |
| 2024-12-17 | 16.350 | 16.510 | 15.830 | 15.930 | 15.473 | 2,787,740 |
| 2024-12-16 | 16.450 | 16.660 | 16.370 | 16.420 | 15.949 | 1,063,760 |
| 2024-12-13 | 16.820 | 17.000 | 16.510 | 16.510 | 16.036 | 1,600,940 |
| 2024-12-12 | 16.890 | 17.060 | 16.760 | 16.810 | 16.328 | 1,665,540 |
| 2024-12-11 | 16.550 | 16.970 | 16.360 | 16.920 | 16.435 | 2,231,480 |
| 2024-12-10 | 16.630 | 16.710 | 16.330 | 16.360 | 15.891 | 1,563,300 |
| 2024-12-09 | 16.420 | 16.450 | 16.160 | 16.300 | 15.832 | 1,314,960 |
| 2024-12-06 | 16.110 | 16.440 | 16.110 | 16.390 | 15.920 | 1,182,720 |
| 2024-12-05 | 16.210 | 16.280 | 16.040 | 16.190 | 15.726 | 1,213,560 |
| 2024-12-04 | 16.570 | 16.570 | 16.060 | 16.100 | 15.638 | 1,643,540 |
| 2024-12-03 | 16.410 | 16.700 | 16.370 | 16.570 | 16.095 | 1,667,430 |
| 2024-12-02 | 16.220 | 16.590 | 16.190 | 16.500 | 16.027 | 2,312,320 |
| 2024-11-29 | 16.020 | 16.420 | 16.010 | 16.230 | 15.764 | 1,747,840 |
| 2024-11-28 | 16.150 | 16.250 | 15.980 | 16.010 | 15.551 | 1,182,220 |
| 2024-11-27 | 16.060 | 16.210 | 15.670 | 16.170 | 15.706 | 1,691,580 |
| 2024-11-26 | 16.350 | 16.410 | 16.160 | 16.190 | 15.726 | 991,664 |
| 2024-11-25 | 16.140 | 16.480 | 16.110 | 16.310 | 15.842 | 1,166,860 |
| 2024-11-22 | 16.710 | 16.860 | 16.190 | 16.200 | 15.735 | 1,764,540 |
| 2024-11-21 | 16.970 | 17.040 | 16.670 | 16.790 | 16.308 | 1,202,583 |
| 2024-11-20 | 16.700 | 17.090 | 16.600 | 16.970 | 16.483 | 1,940,365 |
| 2024-11-19 | 16.260 | 16.710 | 16.230 | 16.700 | 16.221 | 1,988,667 |
| 2024-11-18 | 16.510 | 16.660 | 16.220 | 16.260 | 15.794 | 1,993,623 |
| 2024-11-15 | 16.650 | 16.950 | 16.470 | 16.480 | 16.007 | 1,741,080 |
| 2024-11-14 | 17.310 | 17.390 | 16.680 | 16.710 | 16.231 | 1,861,491 |
| 2024-11-13 | 17.200 | 17.350 | 16.930 | 17.320 | 16.823 | 2,185,270 |
| 2024-11-12 | 17.300 | 17.720 | 16.950 | 17.160 | 16.668 | 3,946,673 |
| 2024-11-11 | 16.920 | 17.370 | 16.780 | 17.230 | 16.736 | 3,043,588 |
| 2024-11-08 | 17.350 | 17.350 | 16.730 | 17.000 | 16.512 | 3,195,873 |
| 2024-11-07 | 16.600 | 17.190 | 16.360 | 17.170 | 16.677 | 4,108,048 |
| 2024-11-06 | 16.800 | 17.130 | 16.520 | 16.590 | 16.114 | 3,322,480 |
| 2024-11-05 | 16.670 | 16.880 | 16.470 | 16.770 | 16.289 | 4,178,360 |
| 2024-11-04 | 16.510 | 16.750 | 16.280 | 16.750 | 16.269 | 2,650,920 |
| 2024-11-01 | 16.520 | 16.850 | 16.260 | 16.460 | 15.988 | 3,504,213 |
| 2024-10-31 | 16.560 | 16.790 | 16.400 | 16.520 | 16.046 | 2,802,733 |
| 2024-10-30 | 16.700 | 17.080 | 16.520 | 16.710 | 16.231 | 3,321,860 |
| 2024-10-29 | 16.990 | 17.100 | 16.670 | 16.830 | 16.347 | 3,589,160 |
| 2024-10-28 | 17.080 | 17.310 | 16.920 | 17.070 | 16.580 | 4,012,040 |
| 2024-10-25 | 17.200 | 17.450 | 16.810 | 17.070 | 16.580 | 6,628,390 |
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.