Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	17.650	17.800	17.420	17.540	17.037	2,488,960
2024-10-23	17.720	18.130	17.520	17.780	17.270	4,103,535
2024-10-22	17.230	17.720	17.210	17.720	17.212	4,426,080
2024-10-21	17.320	17.660	17.120	17.230	16.736	4,329,458
2024-10-18	16.880	17.350	16.870	17.160	16.668	4,136,074
2024-10-17	16.980	17.200	16.820	16.870	16.386	3,010,762
2024-10-16	16.650	17.190	16.590	17.000	16.512	4,181,040
2024-10-15	16.860	17.390	16.700	16.800	16.318	5,562,380
2024-10-14	16.500	16.980	16.380	16.880	16.396	6,105,560
2024-10-11	17.330	17.430	16.140	16.490	16.017	12,556,330
2024-10-10	16.420	17.220	16.120	17.220	16.726	7,787,407
2024-10-09	16.490	16.490	15.550	15.650	15.201	5,582,900
2024-10-08	18.170	18.250	16.120	16.900	16.415	10,118,003
2024-09-30	15.980	16.900	15.880	16.600	16.124	7,366,642
2024-09-27	14.870	15.590	14.620	15.450	15.007	2,131,577
2024-09-26	14.490	14.780	14.310	14.740	14.317	2,247,977
2024-09-25	14.260	14.630	14.230	14.390	13.977	2,126,550
2024-09-24	13.660	14.180	13.660	14.150	13.744	1,769,900
2024-09-23	13.620	13.900	13.550	13.620	13.229	630,572
2024-09-20	13.760	13.970	13.660	13.720	13.326	659,072
2024-09-19	13.620	13.970	13.480	13.820	13.424	1,315,240
2024-09-18	13.590	13.830	13.410	13.610	13.220	1,252,580
2024-09-13	13.880	13.980	13.600	13.660	13.268	1,059,280
2024-09-12	13.830	14.110	13.830	13.880	13.482	1,021,768
2024-09-11	13.880	14.080	13.780	13.880	13.482	1,252,912
2024-09-10	14.170	14.470	13.860	13.960	13.559	1,904,540
2024-09-09	14.090	14.370	13.910	14.280	13.870	1,961,400
2024-09-06	14.170	14.240	14.040	14.090	13.686	1,535,040
2024-09-05	14.160	14.270	14.060	14.170	13.763	1,512,834
2024-09-04	13.900	14.180	13.820	14.060	13.657	1,361,040
2024-09-03	13.870	14.270	13.750	14.040	13.637	1,936,939
2024-09-02	13.910	14.110	13.740	13.820	13.424	1,953,320
2024-08-30	13.970	14.160	13.770	13.900	13.501	3,049,099
2024-08-29	13.640	14.120	13.600	14.050	13.647	2,042,400
2024-08-28	13.530	14.330	13.530	13.770	13.375	2,461,120
2024-08-27	13.980	14.300	13.830	14.140	13.734	2,028,679
2024-08-26	14.060	14.300	13.770	13.980	13.579	2,401,600
2024-08-23	14.150	14.550	14.020	14.120	13.715	2,533,700
2024-08-22	14.810	14.940	14.510	14.590	14.171	1,996,640
2024-08-21	14.950	15.090	14.810	14.970	14.541	2,329,473
2024-08-20	15.300	15.420	14.680	14.990	14.560	5,849,830
2024-08-19	14.400	15.550	14.170	15.370	14.929	8,489,737
2024-08-16	14.360	14.560	14.100	14.270	13.861	3,425,293
2024-08-15	14.720	14.720	14.030	14.120	13.715	3,764,090
2024-08-14	14.760	14.880	14.340	14.390	13.977	4,760,562
2024-08-13	14.510	14.930	13.800	14.120	13.715	7,037,332
2024-08-12	14.130	14.560	14.130	14.500	14.084	2,548,893
2024-08-09	14.330	14.500	14.230	14.260	13.851	1,853,542
2024-08-08	14.170	14.500	14.160	14.430	14.016	2,236,550
2024-08-07	14.220	14.710	13.930	14.350	13.938	3,495,070
2024-08-06	13.700	14.450	13.700	14.290	13.880	4,286,992
2024-08-05	13.280	14.500	13.110	13.760	13.365	7,925,983
2024-08-02	13.280	13.710	13.120	13.380	12.996	3,093,327
2024-08-01	13.240	13.570	13.190	13.250	12.870	2,261,110
2024-07-31	12.450	13.400	12.390	13.280	12.899	3,940,732
2024-07-30	12.500	12.570	12.380	12.440	12.083	1,094,953
2024-07-29	12.470	12.700	12.180	12.580	12.219	1,886,973
2024-07-26	12.370	12.580	12.350	12.440	12.083	1,171,742
2024-07-25	12.100	12.540	12.030	12.430	12.073	1,975,601
2024-07-24	12.330	12.420	12.080	12.180	11.831	1,405,088

← NewerPage 9 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.