Shenzhen - Delayed Quote
CNY
Xinzhi Group Co., Ltd. (002664.SZ)
13.20
-0.39
(-2.87%)
At close: 3:04:48 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
13.70
13.69
13.07
13.20
13.20
5,567,772
Nov 2, 2026
13.50
13.70
12.90
13.59
13.59
8,481,000
Oct 30, 2026
13.70
14.28
13.48
13.48
13.48
8,626,492
Oct 29, 2026
14.73
14.79
14.00
14.04
14.04
9,639,671
Oct 28, 2026
14.24
15.23
14.24
14.81
14.81
11,112,656
Oct 27, 2026
14.32
14.82
14.22
14.24
14.24
5,938,650
Oct 26, 2026
14.67
14.88
14.29
14.32
14.32
7,199,999
Oct 23, 2026
13.84
14.88
13.40
14.77
14.77
11,501,270
Oct 22, 2026
14.03
14.30
13.94
14.01
14.01
4,923,555
Oct 21, 2026
13.97
14.17
13.89
14.01
14.01
4,501,824
Oct 20, 2026
13.92
14.13
13.83
13.99
13.99
5,294,351
Oct 19, 2026
13.56
14.20
13.56
14.07
14.07
4,409,926
Oct 16, 2026
13.54
14.08
13.50
13.78
13.78
5,799,959
Oct 15, 2026
13.59
13.69
13.38
13.40
13.40
3,626,388
Oct 14, 2026
14.13
14.25
13.83
13.85
13.85
5,058,900
Oct 13, 2026
14.00
14.80
13.62
14.31
14.31
6,647,375
Oct 12, 2026
14.33
14.38
14.02
14.09
14.09
3,068,551
Oct 9, 2026
14.05
14.40
13.66
14.37
14.37
4,521,722
Oct 8, 2026
14.31
14.48
13.97
14.12
14.12
3,856,894
Sep 30, 2026
14.55
14.59
14.27
14.31
14.31
2,801,905
Sep 29, 2026
14.53
14.58
14.25
14.32
14.32
3,203,295
Sep 28, 2026
14.66
14.83
14.30
14.35
14.35
4,195,020
Sep 24, 2026
14.93
15.10
14.71
14.72
14.72
2,927,000
Sep 23, 2026
15.03
15.04
14.84
14.88
14.88
2,021,890
Sep 22, 2026
15.23
15.26
14.87
14.94
14.94
2,806,000
Sep 21, 2026
14.86
15.27
14.86
15.00
15.00
3,551,200
Sep 18, 2026
14.73
14.90
14.65
14.86
14.86
3,553,416
Sep 17, 2026
14.29
14.69
14.18
14.59
14.59
4,368,991
Sep 16, 2026
14.19
14.34
13.99
14.30
14.30
3,253,183
Sep 15, 2026
14.50
14.55
14.15
14.17
14.17
2,836,116
Sep 14, 2026
14.44
14.73
14.38
14.48
14.48
2,537,100
Sep 11, 2026
14.75
14.79
14.31
14.45
14.45
4,975,354
Sep 10, 2026
15.05
15.20
14.85
14.88
14.88
3,194,828
Sep 9, 2026
15.33
15.46
15.18
15.23
15.23
2,803,093
Sep 8, 2026
15.64
15.65
15.31
15.33
15.33
4,274,400
Sep 7, 2026
15.20
15.96
15.16
15.60
15.60
5,006,120
Sep 4, 2026
15.61
15.73
15.15
15.20
15.20
3,499,900
Sep 3, 2026
15.42
15.63
15.41
15.54
15.54
2,931,400
Sep 2, 2026
15.55
15.55
15.21
15.39
15.39
3,027,935
Sep 1, 2026
15.47
15.68
15.45
15.52
15.52
3,026,206
Aug 31, 2026
15.22
15.55
15.13
15.53
15.53
3,358,706
Aug 28, 2026
15.68
15.87
15.36
15.37
15.37
5,176,800
Aug 27, 2026
15.16
16.05
15.10
15.76
15.76
6,574,557
Aug 26, 2026
15.17
15.42
15.08
15.19
15.19
2,775,312
Aug 25, 2026
14.85
15.34
14.76
15.30
15.30
4,073,580
Aug 24, 2026
15.20
15.33
14.75
14.92
14.92
3,468,100
Aug 21, 2026
15.11
15.31
14.96
15.25
15.25
3,052,600
Aug 20, 2026
15.27
15.38
15.03
15.23
15.23
4,302,489
Aug 19, 2026
16.02
16.06
15.08
15.10
15.10
7,692,387
Aug 18, 2026
16.35
16.60
15.82
16.16
16.16
9,820,646
Aug 17, 2026
16.45
16.65
16.18
16.61
16.61
4,426,135
Aug 14, 2026
16.55
16.60
16.19
16.32
16.32
3,125,032
Aug 13, 2026
16.61
16.95
16.42
16.42
16.42
4,479,059
Aug 12, 2026
16.30
16.72
16.14
16.61
16.61
4,598,726
Aug 11, 2026
16.36
16.62
16.00
16.30
16.30
6,383,936
Aug 10, 2026
16.32
16.64
16.07
16.38
16.38
8,661,328
Aug 7, 2026
16.31
17.36
16.27
16.65
16.65
15,433,597
Aug 6, 2026
16.32
16.32
15.74
15.96
15.96
7,794,993
Aug 5, 2026
16.18
16.43
16.10
16.36
16.36
5,911,323
Aug 4, 2026
16.20
16.30
15.92
16.16
16.16
4,784,770
Aug 3, 2026
15.79
16.22
15.69
16.17
16.17
4,176,316
Jul 31, 2026
15.60
15.97
15.59
15.83
15.83
5,656,957
Jul 30, 2026
15.50
15.69
15.21
15.38
15.38
4,140,310
Jul 29, 2026
14.96
15.89
14.96
15.59
15.59
6,257,973
Jul 28, 2026
14.80
15.22
14.65
15.03
15.03
4,072,559
Jul 27, 2026
14.47
14.98
14.38
14.84
14.84
4,071,000
Jul 24, 2026
14.60
14.80
14.37
14.38
14.38
4,037,614
Jul 23, 2026
14.42
14.81
14.33
14.81
14.81
4,548,923
Jul 22, 2026
15.05
15.05
14.34
14.53
14.53
7,071,036
Jul 21, 2026
14.96
15.29
14.50
15.13
15.13
7,540,767
Jul 20, 2026
15.55
15.68
14.72
14.93
14.93
6,091,650
Jul 17, 2026
16.25
16.36
15.23
15.35
15.35
6,237,199
Jul 16, 2026
16.05
16.55
15.98
16.25
16.25
4,421,806
Jul 15, 2026
16.22
16.50
15.98
16.20
16.20
5,060,600
Jul 14, 2026
16.22
16.36
15.71
16.36
16.36
5,626,122
Jul 13, 2026
17.46
17.46
16.20
16.20
16.20
9,881,964
Jul 10, 2026
17.39
18.19
17.30
17.71
17.71
7,575,800
Jul 9, 2026
17.41
17.53
16.71
17.40
17.40
7,023,715
Jul 8, 2026
18.83
18.96
17.37
17.44
17.44
10,075,072
Jul 7, 2026
19.30
19.79
18.54
18.65
18.65
8,332,527
Jul 6, 2026
19.97
20.00
19.12
19.12
19.12
13,357,334
Jul 3, 2026
17.98
19.88
17.98
19.88
19.88
12,291,559
Jul 2, 2026
18.15
19.14
17.95
18.07
18.07
9,107,049
Jul 1, 2026
17.29
18.33
17.29
17.93
17.93
7,885,304
Jun 30, 2026
16.79
17.45
16.79
17.29
17.29
5,665,323
Jun 29, 2026
17.02
17.20
16.46
16.84
16.84
5,904,091
Jun 26, 2026
17.58
18.01
17.01
17.04
17.04
6,851,015
Jun 25, 2026
18.40
18.48
17.71
17.78
17.78
6,829,282
Jun 24, 2026
18.59
18.78
18.17
18.45
18.45
5,659,680
Jun 23, 2026
18.80
19.19
18.47
18.80
18.80
6,798,617
Jun 22, 2026
19.62
19.70
18.14
18.73
18.73
9,958,700
Jun 18, 2026
19.39
19.77
19.25
19.61
19.61
7,044,200
Jun 17, 2026
19.56
19.78
19.23
19.38
19.38
7,264,023
Jun 16, 2026
19.43
20.12
19.21
19.56
19.56
11,057,522
Jun 15, 2026
18.00
19.53
17.76
19.53
19.53
10,119,740
Jun 12, 2026
17.72
18.23
17.52
17.75
17.75
5,492,428
Jun 11, 2026
17.50
17.79
17.14
17.40
17.40
5,941,000
Jun 10, 2026
18.57
18.65
17.65
17.74
17.74
6,924,200
Jun 9, 2026
18.99
19.05
18.44
18.69
18.69
7,500,239
Jun 8, 2026
18.30
19.26
18.20
18.94
18.94
10,139,444
Jun 5, 2026
18.00
19.43
17.51
18.81
18.81
14,112,167
Jun 4, 2026
17.95
18.60
17.89
18.18
18.18
6,667,300
Jun 3, 2026
18.43
18.75
17.91
18.14
18.14
8,513,974
Jun 2, 2026
18.45
18.82
17.90
18.57
18.57
8,276,094
Jun 1, 2026
19.00
19.14
18.40
18.41
18.41
10,228,100
May 29, 2026
20.25
20.59
18.97
19.20
19.20
11,318,852
May 28, 2026
20.75
20.79
19.92
20.28
20.28
11,355,827
May 27, 2026
22.30
22.53
20.50
20.63
20.63
18,282,311
May 26, 2026
23.46
23.50
22.14
22.60
22.60
15,145,731
May 25, 2026
23.00
23.48
22.74
23.14
23.14
14,755,241
May 22, 2026
22.75
23.08
22.25
22.73
22.73
11,949,316
May 21, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
22.42
23.38
22.37
22.69
22.69
17,488,530
May 20, 2026
23.00
23.00
22.22
22.44
22.38
10,738,449
May 19, 2026
22.98
23.35
22.80
23.18
23.12
13,081,249
May 18, 2026
23.00
23.32
22.66
22.91
22.85
13,749,575
May 15, 2026
22.46
24.28
22.14
23.26
23.20
21,493,958
May 14, 2026
23.33
23.41
22.48
22.49
22.43
11,612,170
May 13, 2026
23.09
23.49
22.90
23.30
23.24
10,925,177
May 12, 2026
23.31
23.60
22.78
23.32
23.26
14,960,870
May 11, 2026
23.40
23.85
23.14
23.54
23.48
19,749,695
May 8, 2026
22.83
24.05
22.66
23.63
23.57
38,004,250
May 7, 2026
20.50
22.39
20.37
22.39
22.33
21,910,146
May 6, 2026
20.25
20.54
20.20
20.35
20.30
7,068,531
Apr 30, 2026
19.75
20.32
19.72
20.12
20.07
5,808,475
Apr 29, 2026
19.55
19.91
19.50
19.84
19.79
4,386,486
Apr 28, 2026
20.10
20.31
19.49
19.60
19.55
6,244,279
Apr 27, 2026
19.58
20.54
19.45
20.20
20.15
8,723,661
Apr 24, 2026
19.93
20.01
19.45
19.69
19.64
6,709,744
Apr 23, 2026
20.83
20.95
19.89
19.99
19.94
10,543,517
Apr 22, 2026
20.83
20.99
20.40
20.82
20.76
9,238,682
Apr 21, 2026
21.26
21.42
20.75
20.99
20.93
8,630,773
Apr 20, 2026
21.86
22.01
20.70
21.33
21.27
17,566,421
Apr 17, 2026
21.45
22.09
21.30
22.07
22.01
10,278,945
Apr 16, 2026
21.42
21.75
21.20
21.50
21.44
6,072,300
Apr 15, 2026
21.41
21.56
21.13
21.19
21.13
5,966,900
Apr 14, 2026
21.06
21.33
20.86
21.31
21.25
5,676,433
Apr 13, 2026
20.83
21.04
20.70
20.87
20.81
4,951,967
Apr 10, 2026
20.79
21.30
20.76
20.98
20.92
6,390,181
Apr 9, 2026
20.42
21.29
20.30
20.64
20.58
7,448,858
Apr 8, 2026
19.98
20.68
19.93
20.62
20.56
8,552,939
Apr 7, 2026
19.49
19.63
19.29
19.52
19.47
4,119,108
Apr 3, 2026
19.58
19.87
19.44
19.50
19.45
5,390,904
Apr 2, 2026
19.95
20.10
19.48
19.60
19.55
4,815,021
Apr 1, 2026
20.01
20.27
19.80
20.05
20.00
6,721,984
Mar 31, 2026
19.55
19.85
19.35
19.45
19.40
6,063,748
Mar 30, 2026
19.01
19.60
18.90
19.43
19.38
10,193,499
Mar 27, 2026
19.63
20.27
19.63
20.21
20.16
5,010,500
Mar 26, 2026
20.15
20.41
19.86
19.98
19.93
6,483,359
Mar 25, 2026
19.40
20.28
19.40
20.13
20.08
8,693,051
Mar 24, 2026
19.67
19.75
18.91
19.41
19.36
8,361,546
Mar 23, 2026
19.42
20.21
19.12
19.20
19.15
11,699,722
Mar 20, 2026
20.36
20.49
19.53
19.53
19.48
7,772,469
Mar 19, 2026
20.80
20.81
20.23
20.32
20.27
6,342,732
Mar 18, 2026
21.27
21.30
20.71
21.13
21.07
5,911,781
Mar 17, 2026
21.86
21.87
21.04
21.10
21.04
6,459,721
Mar 16, 2026
21.59
21.72
21.36
21.72
21.66
4,781,842
Mar 13, 2026
21.90
22.17
21.53
21.59
21.53
7,266,200
Mar 12, 2026
22.36
22.44
21.83
21.91
21.85
7,009,714
Mar 11, 2026
22.68
22.85
22.23
22.36
22.30
7,467,700
Mar 10, 2026
22.55
22.78
22.41
22.68
22.62
10,831,498
Mar 9, 2026
22.40
22.50
21.66
22.25
22.19
11,013,685
Mar 6, 2026
23.06
23.43
22.78
22.93
22.87
7,646,446
Mar 5, 2026
23.16
23.30
22.80
23.05
22.99
5,434,700
Mar 4, 2026
22.80
23.18
22.50
22.77
22.71
9,350,969
Mar 3, 2026
24.56
24.81
23.03
23.04
22.98
12,700,350
Mar 2, 2026
24.96
25.20
24.30
24.56
24.49
8,514,706
Feb 27, 2026
25.50
25.78
25.19
25.41
25.34
7,977,691
Feb 26, 2026
26.22
26.27
25.46
25.57
25.50
9,049,224
Feb 25, 2026
26.31
26.31
26.01
26.13
26.06
6,728,417
Feb 24, 2026
26.92
26.99
26.00
26.33
26.26
6,866,184
Feb 13, 2026
26.71
26.90
26.12
26.35
26.28
6,711,083
Feb 12, 2026
27.00
27.20
26.60
26.71
26.64
7,820,694
Feb 11, 2026
27.33
27.33
26.89
26.94
26.87
7,707,230
Feb 10, 2026
26.82
27.55
26.66
27.32
27.25
13,664,070
Feb 9, 2026
26.50
27.15
26.23
26.90
26.83
12,303,525
Feb 6, 2026
25.38
26.88
25.07
26.33
26.26
13,308,261
Feb 5, 2026
26.36
26.49
25.81
25.84
25.77
7,735,438
Feb 4, 2026
25.89
26.88
25.80
26.72
26.65
12,575,858
Feb 3, 2026
26.28
26.38
25.69
26.15
26.08
11,261,117
Feb 2, 2026
25.41
26.88
25.16
26.02
25.95
13,971,757
Jan 30, 2026
25.10
26.48
24.53
25.78
25.71
16,819,229
Jan 29, 2026
25.15
25.29
24.38
24.48
24.41
10,382,638
Jan 28, 2026
26.13
26.20
25.38
25.40
25.33
11,082,964
Jan 27, 2026
26.17
26.46
25.08
26.45
26.38
12,356,319
Jan 26, 2026
27.20
27.20
26.01
26.20
26.13
15,075,467
Jan 23, 2026
27.70
27.98
27.19
27.47
27.40
16,798,259
Jan 22, 2026
27.50
28.18
27.31
27.97
27.90
22,712,174
Jan 21, 2026
25.94
28.37
25.84
27.86
27.79
32,267,422
Jan 20, 2026
27.10
27.10
25.91
26.32
26.25
25,751,684
Jan 19, 2026
26.18
27.55
26.07
27.52
27.45
46,135,485
Jan 16, 2026
23.93
26.29
23.92
26.29
26.22
31,008,766
Jan 15, 2026
23.99
24.29
23.63
23.90
23.84
8,728,089
Jan 14, 2026
24.48
24.96
23.82
24.28
24.22
19,727,292
Jan 13, 2026
24.73
25.88
23.86
24.58
24.51
26,572,532
Jan 12, 2026
25.00
25.44
24.34
24.80
24.73
22,089,460
Jan 9, 2026
23.53
24.16
23.49
23.95
23.89
10,328,170
Jan 8, 2026
23.23
23.75
23.20
23.52
23.46
9,902,037
Jan 7, 2026
23.80
23.99
23.23
23.41
23.35
12,060,085
Jan 6, 2026
23.78
24.06
23.55
23.80
23.74
10,932,500
Jan 5, 2026
23.80
23.87
23.43
23.80
23.74
10,248,400
Dec 31, 2025
24.12
24.36
23.71
23.96
23.90
13,817,800
Dec 30, 2025
23.00
24.35
23.00
24.01
23.95
19,297,800
Dec 29, 2025
22.91
23.52
22.91
23.18
23.12
10,388,444
Dec 26, 2025
23.18
23.55
22.87
22.98
22.92
11,417,618
Dec 25, 2025
22.40
23.13
22.23
23.06
23.00
10,501,262
Dec 24, 2025
21.95
22.39
21.84
22.29
22.23
5,587,361
Dec 23, 2025
22.15
22.25
21.84
21.91
21.85
4,964,365
Dec 22, 2025
21.95
22.33
21.82
22.18
22.12
7,655,700
Dec 19, 2025
21.56
22.18
21.56
21.83
21.77
6,354,500
Dec 18, 2025
21.37
22.15
21.36
21.55
21.49
7,102,700
Dec 17, 2025
21.95
21.98
21.04
21.59
21.53
9,289,413
Dec 16, 2025
22.02
22.10
21.50
21.65
21.59
4,804,651
Dec 15, 2025
22.03
22.40
21.98
22.04
21.98
5,798,400
Dec 12, 2025
22.05
22.35
21.78
22.20
22.14
8,037,983
Dec 11, 2025
23.04
23.10
22.09
22.10
22.04
11,765,400
Dec 10, 2025
23.16
23.32
22.80
23.10
23.04
6,511,200
Dec 9, 2025
23.46
23.80
23.08
23.15
23.09
7,332,238
Dec 8, 2025
23.65
23.78
23.23
23.54
23.48
10,120,400
Dec 5, 2025
22.89
23.87
22.55
23.63
23.57
12,599,978
Dec 4, 2025
23.60
23.90
22.81
22.93
22.87
13,519,600
Dec 3, 2025
22.98
23.13
22.57
22.73
22.67
4,537,541
Dec 2, 2025
23.34
23.35
22.81
22.91
22.85
6,709,443
Dec 1, 2025
22.93
23.52
22.93
23.40
23.34
9,284,659
Nov 28, 2025
22.72
22.92
22.37
22.85
22.79
8,116,400
Nov 27, 2025
22.83
23.02
22.62
22.73
22.67
7,543,378
Nov 26, 2025
22.60
23.14
22.48
22.79
22.73
6,077,863
Nov 25, 2025
22.66
23.20
22.61
22.65
22.59
9,418,062
Nov 24, 2025
22.33
22.66
21.89
22.51
22.45
7,899,000
Nov 21, 2025
22.70
22.99
22.20
22.23
22.17
8,248,578
Nov 20, 2025
23.33
23.60
22.90
23.00
22.94
4,317,062
Nov 19, 2025
23.61
23.76
23.16
23.27
23.21
4,308,725
Nov 18, 2025
23.83
24.03
23.41
23.62
23.56
5,693,688
Nov 17, 2025
23.51
24.03
23.51
23.92
23.86
5,978,950
Nov 14, 2025
23.85
24.23
23.58
23.65
23.59
6,885,130
Nov 13, 2025
23.79
24.34
23.65
23.92
23.86
6,418,900
Nov 12, 2025
24.46
24.53
23.70
23.88
23.82
8,275,181
Nov 11, 2025
24.78
25.05
24.35
24.44
24.37
5,693,624
Nov 10, 2025
25.34
25.40
24.47
24.65
24.58
9,555,044
Nov 7, 2025
26.34
26.35
25.14
25.25
25.18
13,148,633
Nov 6, 2025
26.29
26.62
25.96
26.49
26.42
9,648,305
Nov 5, 2025
25.66
26.82
25.65
26.31
26.24
7,519,966
Nov 4, 2025
27.99
27.99
25.90
26.14
26.07
17,260,700
Nov 3, 2025
28.58
28.67
27.86
28.12
28.04
6,801,713
