Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 3.330 | 3.370 | 3.330 | 3.340 | 3.307 | 7,180,989 |
| 2023-07-26 | 3.320 | 3.340 | 3.310 | 3.340 | 3.307 | 7,447,723 |
| 2023-07-25 | 3.300 | 3.330 | 3.290 | 3.310 | 3.277 | 7,190,935 |
| 2023-07-24 | 3.290 | 3.310 | 3.280 | 3.280 | 3.247 | 4,250,101 |
| 2023-07-21 | 3.270 | 3.320 | 3.270 | 3.290 | 3.257 | 6,537,140 |
| 2023-07-20 | 3.310 | 3.320 | 3.270 | 3.280 | 3.247 | 4,763,200 |
| 2023-07-19 | 3.280 | 3.310 | 3.280 | 3.310 | 3.277 | 4,663,440 |
| 2023-07-18 | 3.270 | 3.300 | 3.250 | 3.290 | 3.257 | 6,089,686 |
| 2023-07-17 | 3.270 | 3.270 | 3.230 | 3.270 | 3.237 | 6,561,803 |
| 2023-07-14 | 3.270 | 3.290 | 3.260 | 3.270 | 3.237 | 4,312,780 |
| 2023-07-13 | 3.270 | 3.290 | 3.250 | 3.280 | 3.247 | 6,122,272 |
| 2023-07-12 | 3.280 | 3.290 | 3.250 | 3.260 | 3.227 | 5,910,760 |
| 2023-07-11 | 3.250 | 3.290 | 3.240 | 3.280 | 3.247 | 8,132,962 |
| 2023-07-10 | 3.250 | 3.270 | 3.230 | 3.240 | 3.208 | 5,197,960 |
| 2023-07-07 | 3.230 | 3.260 | 3.210 | 3.240 | 3.208 | 7,136,880 |
| 2023-07-06 | 3.240 | 3.240 | 3.210 | 3.230 | 3.198 | 4,887,145 |
| 2023-07-05 | 3.250 | 3.260 | 3.220 | 3.240 | 3.208 | 6,828,972 |
| 2023-07-04 | 3.210 | 3.250 | 3.190 | 3.240 | 3.208 | 9,202,500 |
| 2023-07-03 | 3.210 | 3.240 | 3.200 | 3.210 | 3.178 | 5,627,686 |
| 2023-06-30 | 3.180 | 3.230 | 3.180 | 3.210 | 3.178 | 6,036,124 |
| 2023-06-29 | 3.180 | 3.200 | 3.170 | 3.180 | 3.148 | 3,901,600 |
| 2023-06-28 | 3.180 | 3.190 | 3.130 | 3.180 | 3.148 | 5,038,400 |
| 2023-06-27 | 3.080 | 3.190 | 3.080 | 3.190 | 3.158 | 8,076,560 |
| 2023-06-26 | 3.110 | 3.110 | 3.070 | 3.080 | 3.049 | 6,338,300 |
| 2023-06-21 | 3.140 | 3.150 | 3.110 | 3.110 | 3.079 | 6,224,356 |
| 2023-06-20 | 3.180 | 3.180 | 3.140 | 3.150 | 3.119 | 5,988,824 |
| 2023-06-19 | 3.220 | 3.230 | 3.150 | 3.170 | 3.138 | 6,668,060 |
| 2023-06-16 | 3.220 | 3.250 | 3.210 | 3.220 | 3.188 | 4,606,610 |
| 2023-06-15 | 3.220 | 3.230 | 3.190 | 3.220 | 3.188 | 4,647,501 |
| 2023-06-14 | 3.190 | 3.230 | 3.180 | 3.210 | 3.178 | 5,343,171 |
| 2023-06-13 | 3.170 | 3.200 | 3.160 | 3.180 | 3.148 | 5,400,960 |
| 2023-06-12 | 3.170 | 3.200 | 3.140 | 3.180 | 3.148 | 7,611,430 |
| 2023-06-09 | 3.190 | 3.190 | 3.160 | 3.180 | 3.148 | 5,006,060 |
| 2023-06-08 | 3.170 | 3.200 | 3.160 | 3.170 | 3.138 | 5,067,730 |
| 2023-06-07 | 3.190 | 3.220 | 3.170 | 3.180 | 3.148 | 6,317,600 |
| 2023-06-06 | 3.260 | 3.270 | 3.200 | 3.200 | 3.168 | 6,948,126 |
| 2023-06-05 | 3.270 | 3.300 | 3.240 | 3.260 | 3.227 | 6,624,194 |
| 2023-06-02 | 3.220 | 3.270 | 3.210 | 3.240 | 3.208 | 7,564,775 |
| 2023-06-01 | 3.180 | 3.240 | 3.170 | 3.210 | 3.178 | 5,822,986 |
| 2023-05-31 | 3.210 | 3.230 | 3.190 | 3.190 | 3.158 | 4,732,540 |
| 2023-05-30 | 3.240 | 3.260 | 3.180 | 3.220 | 3.188 | 6,197,730 |
| 2023-05-29 | 3.290 | 3.300 | 3.240 | 3.240 | 3.208 | 4,880,600 |
| 2023-05-26 | 3.280 | 3.300 | 3.230 | 3.280 | 3.247 | 6,906,840 |
| 2023-05-25 | 3.290 | 3.290 | 3.220 | 3.240 | 3.208 | 8,487,330 |
| 2023-05-24 | 3.260 | 3.310 | 3.240 | 3.290 | 3.257 | 7,199,648 |
| 2023-05-23 | 3.300 | 3.310 | 3.260 | 3.260 | 3.227 | 5,682,927 |
| 2023-05-22 | 3.270 | 3.310 | 3.260 | 3.300 | 3.267 | 6,293,116 |
| 2023-05-19 | 3.280 | 3.300 | 3.260 | 3.280 | 3.247 | 5,880,739 |
| 2023-05-18 | 3.310 | 3.320 | 3.270 | 3.280 | 3.247 | 6,354,800 |
| 2023-05-17 | 3.280 | 3.310 | 3.260 | 3.310 | 3.277 | 6,251,061 |
| 2023-05-16 | 3.320 | 3.320 | 3.280 | 3.290 | 3.257 | 5,697,490 |
| 2023-05-15 | 3.300 | 3.320 | 3.250 | 3.310 | 3.277 | 6,378,190 |
| 2023-05-12 | 3.330 | 3.340 | 3.300 | 3.310 | 3.277 | 6,237,466 |
| 2023-05-11 | 3.300 | 3.340 | 3.290 | 3.330 | 3.297 | 6,652,980 |
| 2023-05-10 | 3.290 | 3.340 | 3.280 | 3.290 | 3.257 | 6,128,374 |
| 2023-05-09 | 3.310 | 3.340 | 3.280 | 3.290 | 3.257 | 9,107,300 |
| 2023-05-08 | 3.300 | 3.320 | 3.290 | 3.300 | 3.267 | 6,132,155 |
| 2023-05-05 | 3.290 | 3.320 | 3.240 | 3.300 | 3.267 | 6,684,280 |
| 2023-05-04 | 3.220 | 3.310 | 3.220 | 3.300 | 3.267 | 8,094,950 |
| 2023-04-28 | 3.180 | 3.250 | 3.180 | 3.240 | 3.208 | 7,661,800 |
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.