Xinxiang Chemical Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	4.630	4.720	4.320	4.410	4.366	58,438,901
2024-04-24	4.490	4.790	4.490	4.610	4.564	63,147,651
2024-04-23	4.760	4.840	4.520	4.620	4.574	81,704,313
2024-04-22	5.110	5.270	4.800	4.890	4.841	97,018,657
2024-04-19	4.470	4.990	4.440	4.990	4.940	115,091,424
2024-04-18	4.620	4.780	4.430	4.540	4.495	83,396,590
2024-04-17	4.330	4.690	4.270	4.620	4.574	112,616,790
2024-04-16	4.350	4.430	4.170	4.260	4.217	73,001,150
2024-04-15	4.680	4.750	4.220	4.320	4.277	122,919,276
2024-04-12	4.390	4.780	4.370	4.690	4.643	99,401,630
2024-04-11	4.340	4.500	4.250	4.450	4.406	109,633,479
2024-04-10	4.150	4.480	4.070	4.460	4.415	115,091,736
2024-04-09	3.760	4.170	3.710	4.150	4.109	134,502,636
2024-04-08	3.600	3.820	3.600	3.790	3.752	76,837,814
2024-04-03	3.450	3.700	3.450	3.590	3.554	70,968,461
2024-04-02	3.340	3.540	3.290	3.430	3.396	61,452,878
2024-04-01	3.130	3.380	3.120	3.340	3.307	64,740,715
2024-03-29	2.910	3.110	2.890	3.110	3.079	23,974,128
2024-03-28	2.760	2.970	2.750	2.890	2.861	23,588,963
2024-03-27	2.920	2.920	2.760	2.760	2.732	19,092,309
2024-03-26	3.000	3.050	2.860	2.920	2.891	29,938,592
2024-03-25	3.000	3.130	3.000	3.020	2.990	31,099,921
2024-03-22	2.990	3.210	2.990	3.040	3.010	39,963,621
2024-03-21	2.870	3.050	2.870	2.990	2.960	33,207,129
2024-03-20	2.830	2.880	2.810	2.870	2.841	9,603,864
2024-03-19	2.840	2.870	2.830	2.840	2.812	11,295,764
2024-03-18	2.800	2.850	2.790	2.830	2.802	9,658,870
2024-03-15	2.720	2.800	2.710	2.790	2.762	10,604,600
2024-03-14	2.760	2.790	2.710	2.740	2.713	8,507,381
2024-03-13	2.780	2.800	2.750	2.770	2.742	12,245,901
2024-03-12	2.750	2.820	2.700	2.800	2.772	14,996,153
2024-03-11	2.670	2.720	2.670	2.720	2.693	9,158,690
2024-03-08	2.660	2.680	2.630	2.660	2.633	6,171,900
2024-03-07	2.680	2.710	2.650	2.650	2.624	9,067,713
2024-03-06	2.610	2.690	2.610	2.660	2.633	10,041,950
2024-03-05	2.710	2.710	2.620	2.630	2.604	9,672,700
2024-03-04	2.710	2.740	2.660	2.700	2.673	10,165,410
2024-03-01	2.710	2.740	2.670	2.720	2.693	10,841,913
2024-02-29	2.560	2.710	2.560	2.700	2.673	14,068,260
2024-02-28	2.780	2.880	2.610	2.620	2.594	22,321,927
2024-02-27	2.750	2.800	2.710	2.790	2.762	14,214,100
2024-02-26	2.710	2.790	2.700	2.750	2.723	12,589,303
2024-02-23	2.660	2.720	2.620	2.710	2.683	13,749,800
2024-02-22	2.610	2.670	2.590	2.650	2.624	12,063,300
2024-02-21	2.550	2.700	2.510	2.610	2.584	16,389,910
2024-02-20	2.540	2.560	2.490	2.550	2.525	10,993,130
2024-02-19	2.510	2.590	2.490	2.550	2.525	22,766,921
2024-02-08	2.300	2.510	2.250	2.500	2.475	26,231,978
2024-02-07	2.350	2.390	2.250	2.280	2.257	28,289,740
2024-02-06	2.270	2.450	2.170	2.350	2.327	25,251,249
2024-02-05	2.540	2.540	2.300	2.320	2.297	27,441,439
2024-02-02	2.680	2.760	2.440	2.560	2.534	17,406,300
2024-02-01	2.770	2.790	2.660	2.700	2.673	14,338,381
2024-01-31	2.920	2.960	2.770	2.780	2.752	15,088,400
2024-01-30	3.010	3.030	2.920	2.940	2.911	10,875,000
2024-01-29	3.120	3.130	3.000	3.010	2.980	13,445,816
2024-01-26	3.070	3.150	3.060	3.120	3.089	11,606,912
2024-01-25	2.950	3.060	2.920	3.060	3.029	12,600,034
2024-01-24	2.910	2.960	2.800	2.940	2.911	16,262,900
2024-01-23	2.910	2.920	2.770	2.890	2.861	22,057,798

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0200 CNY
2024-12-24	0.0300 CNY
2022-05-13	0.1000 CNY
2021-05-12	0.0100 CNY
2020-06-15	0.0100 CNY
2019-05-24	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.