Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 3.090 | 3.100 | 2.880 | 2.910 | 2.881 | 14,722,020 |
| 2024-01-19 | 3.120 | 3.150 | 3.080 | 3.090 | 3.059 | 8,987,923 |
| 2024-01-18 | 3.190 | 3.210 | 3.030 | 3.110 | 3.079 | 15,788,012 |
| 2024-01-17 | 3.230 | 3.280 | 3.190 | 3.200 | 3.168 | 8,469,400 |
| 2024-01-16 | 3.260 | 3.280 | 3.210 | 3.260 | 3.227 | 7,781,724 |
| 2024-01-15 | 3.300 | 3.310 | 3.260 | 3.280 | 3.247 | 8,584,347 |
| 2024-01-12 | 3.280 | 3.340 | 3.270 | 3.300 | 3.267 | 8,745,082 |
| 2024-01-11 | 3.250 | 3.310 | 3.240 | 3.280 | 3.247 | 7,735,287 |
| 2024-01-10 | 3.270 | 3.300 | 3.220 | 3.250 | 3.218 | 7,526,189 |
| 2024-01-09 | 3.240 | 3.310 | 3.230 | 3.270 | 3.237 | 7,938,167 |
| 2024-01-08 | 3.290 | 3.300 | 3.230 | 3.240 | 3.208 | 7,256,070 |
| 2024-01-05 | 3.320 | 3.350 | 3.270 | 3.290 | 3.257 | 6,831,600 |
| 2024-01-04 | 3.320 | 3.340 | 3.300 | 3.330 | 3.297 | 8,992,393 |
| 2024-01-03 | 3.280 | 3.340 | 3.280 | 3.310 | 3.277 | 9,767,800 |
| 2024-01-02 | 3.230 | 3.310 | 3.210 | 3.290 | 3.257 | 11,196,240 |
| 2023-12-29 | 3.220 | 3.240 | 3.190 | 3.230 | 3.198 | 8,980,089 |
| 2023-12-28 | 3.170 | 3.230 | 3.160 | 3.210 | 3.178 | 7,362,859 |
| 2023-12-27 | 3.190 | 3.200 | 3.150 | 3.170 | 3.138 | 7,120,802 |
| 2023-12-26 | 3.160 | 3.250 | 3.160 | 3.190 | 3.158 | 7,397,434 |
| 2023-12-25 | 3.200 | 3.220 | 3.160 | 3.200 | 3.168 | 8,055,800 |
| 2023-12-22 | 3.260 | 3.260 | 3.200 | 3.210 | 3.178 | 8,020,800 |
| 2023-12-21 | 3.200 | 3.250 | 3.160 | 3.220 | 3.188 | 7,808,059 |
| 2023-12-20 | 3.240 | 3.270 | 3.200 | 3.210 | 3.178 | 8,020,783 |
| 2023-12-19 | 3.230 | 3.250 | 3.190 | 3.230 | 3.198 | 7,345,700 |
| 2023-12-18 | 3.270 | 3.290 | 3.210 | 3.220 | 3.188 | 8,694,459 |
| 2023-12-15 | 3.300 | 3.330 | 3.280 | 3.280 | 3.247 | 6,906,300 |
| 2023-12-14 | 3.300 | 3.330 | 3.290 | 3.300 | 3.267 | 8,005,576 |
| 2023-12-13 | 3.290 | 3.320 | 3.260 | 3.290 | 3.257 | 7,641,273 |
| 2023-12-12 | 3.280 | 3.300 | 3.220 | 3.290 | 3.257 | 8,591,926 |
| 2023-12-11 | 3.230 | 3.290 | 3.190 | 3.270 | 3.237 | 13,058,476 |
| 2023-12-08 | 3.300 | 3.320 | 3.230 | 3.240 | 3.208 | 10,003,901 |
| 2023-12-07 | 3.330 | 3.340 | 3.290 | 3.310 | 3.277 | 6,929,164 |
| 2023-12-06 | 3.290 | 3.360 | 3.280 | 3.330 | 3.297 | 9,006,200 |
| 2023-12-05 | 3.340 | 3.350 | 3.290 | 3.290 | 3.257 | 8,558,808 |
| 2023-12-04 | 3.340 | 3.370 | 3.310 | 3.360 | 3.326 | 9,475,308 |
| 2023-12-01 | 3.310 | 3.340 | 3.270 | 3.310 | 3.277 | 9,212,901 |
| 2023-11-30 | 3.340 | 3.360 | 3.280 | 3.310 | 3.277 | 11,175,325 |
| 2023-11-29 | 3.370 | 3.390 | 3.330 | 3.340 | 3.307 | 6,471,636 |
| 2023-11-28 | 3.330 | 3.380 | 3.320 | 3.370 | 3.336 | 8,471,138 |
| 2023-11-27 | 3.370 | 3.370 | 3.310 | 3.330 | 3.297 | 11,084,800 |
| 2023-11-24 | 3.360 | 3.410 | 3.340 | 3.350 | 3.317 | 8,600,483 |
| 2023-11-23 | 3.340 | 3.390 | 3.340 | 3.370 | 3.336 | 7,975,100 |
| 2023-11-22 | 3.360 | 3.400 | 3.340 | 3.340 | 3.307 | 8,117,312 |
| 2023-11-21 | 3.380 | 3.400 | 3.360 | 3.380 | 3.346 | 8,923,688 |
| 2023-11-20 | 3.380 | 3.410 | 3.350 | 3.370 | 3.336 | 8,271,168 |
| 2023-11-17 | 3.370 | 3.390 | 3.340 | 3.380 | 3.346 | 8,803,930 |
| 2023-11-16 | 3.360 | 3.380 | 3.330 | 3.350 | 3.317 | 7,017,233 |
| 2023-11-15 | 3.360 | 3.380 | 3.330 | 3.360 | 3.326 | 7,562,800 |
| 2023-11-14 | 3.380 | 3.400 | 3.330 | 3.350 | 3.317 | 9,889,740 |
| 2023-11-13 | 3.370 | 3.390 | 3.350 | 3.390 | 3.356 | 8,812,436 |
| 2023-11-10 | 3.340 | 3.360 | 3.320 | 3.350 | 3.317 | 7,403,712 |
| 2023-11-09 | 3.350 | 3.370 | 3.320 | 3.330 | 3.297 | 7,416,053 |
| 2023-11-08 | 3.380 | 3.390 | 3.340 | 3.350 | 3.317 | 7,726,168 |
| 2023-11-07 | 3.330 | 3.390 | 3.320 | 3.370 | 3.336 | 10,557,300 |
| 2023-11-06 | 3.340 | 3.380 | 3.310 | 3.340 | 3.307 | 16,421,043 |
| 2023-11-03 | 3.360 | 3.390 | 3.310 | 3.320 | 3.287 | 12,546,429 |
| 2023-11-02 | 3.380 | 3.420 | 3.330 | 3.360 | 3.326 | 17,787,656 |
| 2023-11-01 | 3.350 | 3.410 | 3.340 | 3.390 | 3.356 | 19,380,300 |
| 2023-10-31 | 3.340 | 3.390 | 3.320 | 3.360 | 3.326 | 18,479,384 |
| 2023-10-30 | 3.270 | 3.340 | 3.250 | 3.300 | 3.267 | 12,722,800 |
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.