Xingtong Shipping Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.810	15.000	14.670	14.910	14.910	4,003,196
2026-10-15	15.080	15.160	14.640	14.700	14.700	6,371,700
2026-10-14	15.190	15.460	15.100	15.290	15.290	6,137,082
2026-10-13	14.810	15.350	14.750	15.220	15.220	9,507,620
2026-10-12	15.300	15.400	14.870	14.870	14.870	4,068,800
2026-10-09	15.070	15.280	14.870	15.180	15.180	6,038,200
2026-10-08	14.930	15.280	14.820	15.120	15.120	6,432,120
2026-09-30	14.520	14.920	14.510	14.800	14.800	5,654,720
2026-09-29	14.660	14.810	14.470	14.490	14.490	4,309,840
2026-09-28	14.650	14.950	14.500	14.790	14.790	5,853,555
2026-09-24	14.610	14.730	14.530	14.700	14.700	3,089,984
2026-09-23	14.600	14.780	14.510	14.610	14.610	2,545,518
2026-09-22	14.810	14.810	14.520	14.660	14.660	3,632,980
2026-09-21	14.600	14.800	14.500	14.800	14.800	3,539,930
2026-09-18	14.600	14.820	14.470	14.590	14.590	4,077,631
2026-09-17	14.580	14.750	14.260	14.660	14.660	4,886,000
2026-09-16	14.510	14.580	14.330	14.540	14.540	4,202,100
2026-09-15	14.650	14.680	14.400	14.480	14.480	3,874,618
2026-09-14	14.710	15.070	14.590	14.680	14.680	5,409,300
2026-09-11	14.920	14.920	14.480	14.640	14.640	5,825,620
2026-09-10	15.190	15.240	14.830	14.900	14.900	5,204,000
2026-09-09	14.510	15.180	14.410	15.040	15.040	7,895,500
2026-09-08	14.410	14.600	14.320	14.580	14.580	4,364,047
2026-09-07	14.640	14.690	14.190	14.480	14.480	5,863,018
2026-09-04	14.350	14.630	14.320	14.550	14.550	4,870,040
2026-09-03	14.120	14.490	14.120	14.340	14.340	4,174,200
2026-09-02	14.430	14.550	14.150	14.200	14.200	3,668,500
2026-09-01	14.230	14.450	14.180	14.310	14.310	3,682,800
2026-08-31	14.250	14.320	14.130	14.280	14.280	3,969,640
2026-08-28	14.150	14.390	14.120	14.290	14.290	4,964,900
2026-08-27	14.210	14.240	14.050	14.180	14.180	5,498,872
2026-08-26	14.200	14.480	14.190	14.260	14.260	5,915,772
2026-08-25	14.560	14.690	14.280	14.340	14.340	8,268,781
2026-08-24	14.420	14.760	14.270	14.650	14.650	14,126,509
2026-08-21	14.060	14.550	13.840	14.420	14.420	12,611,499
2026-08-20	13.700	14.090	13.620	14.070	14.070	10,357,092
2026-08-19	13.400	13.830	13.360	13.700	13.700	9,101,970
2026-08-18	13.610	13.800	13.440	13.480	13.480	4,399,600
2026-08-17	13.450	13.670	13.380	13.600	13.600	2,341,790
2026-08-14	13.520	13.520	13.350	13.430	13.430	2,049,620
2026-08-13	13.680	13.730	13.480	13.520	13.520	2,767,100
2026-08-12	13.700	13.820	13.610	13.730	13.730	2,210,880
2026-08-11	13.890	13.990	13.700	13.700	13.700	2,516,280
2026-08-10	13.660	13.990	13.500	13.930	13.930	4,193,737
2026-08-07	13.640	13.870	13.610	13.680	13.680	2,840,280
2026-08-06	13.630	13.770	13.550	13.710	13.710	2,741,570
2026-08-05	13.520	13.750	13.440	13.670	13.670	3,373,400
2026-08-04	13.680	13.780	13.480	13.520	13.520	3,729,000
2026-08-03	13.440	13.680	13.400	13.680	13.680	3,253,760
2026-07-31	13.290	13.450	13.240	13.440	13.440	3,033,900
2026-07-30	13.200	13.560	13.160	13.330	13.330	5,289,400
2026-07-29	12.740	13.210	12.710	13.130	13.130	4,857,100
2026-07-28	12.720	12.860	12.610	12.770	12.770	4,164,400
2026-07-27	12.700	12.960	12.700	12.800	12.800	4,270,180
2026-07-24	12.980	13.180	12.860	12.870	12.870	2,886,700
2026-07-23	12.980	13.080	12.770	13.070	13.070	3,179,200
2026-07-22	12.980	13.180	12.900	13.040	13.040	2,971,800
2026-07-21	13.220	13.280	12.930	13.040	13.040	4,387,480
2026-07-20	13.270	13.550	13.100	13.210	13.210	3,366,700
2026-07-17	13.500	13.680	13.230	13.350	13.350	2,910,420

Page 1 of 2 · 120 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.