Xinxiang Chemical Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	3.220	3.280	3.190	3.270	3.237	12,960,123
2023-10-26	3.180	3.200	3.140	3.200	3.168	9,820,056
2023-10-25	3.100	3.180	3.100	3.170	3.138	12,705,085
2023-10-24	3.000	3.090	2.990	3.090	3.059	10,481,004
2023-10-23	3.090	3.100	2.980	3.000	2.970	9,220,485
2023-10-20	3.100	3.140	3.070	3.100	3.069	7,559,901
2023-10-19	3.120	3.170	3.070	3.110	3.079	10,230,100
2023-10-18	3.190	3.190	3.120	3.120	3.089	7,809,400
2023-10-17	3.170	3.200	3.160	3.190	3.158	6,922,652
2023-10-16	3.150	3.190	3.140	3.170	3.138	6,892,535
2023-10-13	3.190	3.200	3.150	3.160	3.128	7,527,100
2023-10-12	3.150	3.210	3.150	3.210	3.178	10,845,799
2023-10-11	3.170	3.180	3.140	3.150	3.119	8,556,592
2023-10-10	3.180	3.200	3.160	3.170	3.138	6,092,600
2023-10-09	3.210	3.210	3.150	3.170	3.138	8,144,960
2023-09-28	3.190	3.220	3.170	3.210	3.178	6,876,125
2023-09-27	3.230	3.240	3.190	3.190	3.158	7,364,850
2023-09-26	3.260	3.280	3.220	3.220	3.188	6,097,509
2023-09-25	3.290	3.300	3.250	3.270	3.237	6,022,001
2023-09-22	3.270	3.300	3.260	3.290	3.257	6,605,482
2023-09-21	3.310	3.310	3.260	3.270	3.237	5,563,600
2023-09-20	3.340	3.340	3.290	3.300	3.267	7,242,500
2023-09-19	3.320	3.360	3.310	3.330	3.297	10,540,363
2023-09-18	3.330	3.340	3.280	3.330	3.297	8,878,968
2023-09-15	3.300	3.340	3.270	3.340	3.307	10,081,187
2023-09-14	3.330	3.330	3.270	3.300	3.267	6,949,400
2023-09-13	3.310	3.330	3.280	3.310	3.277	7,309,990
2023-09-12	3.290	3.330	3.280	3.310	3.277	5,200,026
2023-09-11	3.270	3.310	3.250	3.300	3.267	6,433,201
2023-09-08	3.290	3.310	3.260	3.260	3.227	6,345,600
2023-09-07	3.360	3.380	3.300	3.310	3.277	8,828,789
2023-09-06	3.370	3.370	3.320	3.360	3.326	7,530,248
2023-09-05	3.400	3.400	3.330	3.350	3.317	9,754,900
2023-09-04	3.280	3.420	3.260	3.390	3.356	20,225,661
2023-09-01	3.230	3.300	3.220	3.270	3.237	11,439,621
2023-08-31	3.260	3.270	3.210	3.220	3.188	7,772,009
2023-08-30	3.310	3.320	3.250	3.270	3.237	10,445,267
2023-08-29	3.310	3.330	3.270	3.290	3.257	12,719,390
2023-08-28	3.340	3.380	3.290	3.310	3.277	21,190,663
2023-08-25	3.200	3.300	3.190	3.200	3.168	8,617,990
2023-08-24	3.240	3.250	3.190	3.210	3.178	5,874,760
2023-08-23	3.260	3.280	3.230	3.230	3.198	7,182,200
2023-08-22	3.290	3.320	3.210	3.270	3.237	10,263,221
2023-08-21	3.340	3.370	3.290	3.290	3.257	8,154,516
2023-08-18	3.360	3.390	3.320	3.320	3.287	9,071,206
2023-08-17	3.310	3.360	3.270	3.360	3.326	8,992,196
2023-08-16	3.350	3.350	3.310	3.320	3.287	5,921,336
2023-08-15	3.350	3.360	3.300	3.350	3.317	7,332,060
2023-08-14	3.280	3.350	3.260	3.350	3.317	8,897,100
2023-08-11	3.350	3.370	3.300	3.300	3.267	7,467,910
2023-08-10	3.350	3.360	3.320	3.350	3.317	6,475,600
2023-08-09	3.360	3.360	3.310	3.330	3.297	8,344,200
2023-08-08	3.370	3.380	3.320	3.370	3.336	7,868,800
2023-08-07	3.380	3.400	3.340	3.350	3.317	10,095,186
2023-08-04	3.480	3.480	3.380	3.390	3.356	18,893,347
2023-08-03	3.550	3.550	3.410	3.450	3.416	22,712,537
2023-08-02	3.440	3.470	3.420	3.450	3.416	7,641,043
2023-08-01	3.420	3.450	3.410	3.440	3.406	9,606,252
2023-07-31	3.370	3.440	3.360	3.430	3.396	11,895,684
2023-07-28	3.320	3.370	3.310	3.370	3.336	7,106,218

← NewerPage 13 of 21 · 1,216 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.