Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.160 | 3.200 | 3.140 | 3.160 | 3.128 | 4,199,600 |
| 2023-04-26 | 3.150 | 3.190 | 3.110 | 3.160 | 3.128 | 5,602,730 |
| 2023-04-25 | 3.180 | 3.200 | 3.100 | 3.130 | 3.099 | 8,905,000 |
| 2023-04-24 | 3.180 | 3.260 | 3.140 | 3.190 | 3.158 | 7,118,620 |
| 2023-04-21 | 3.260 | 3.260 | 3.160 | 3.170 | 3.138 | 9,613,298 |
| 2023-04-20 | 3.310 | 3.310 | 3.230 | 3.250 | 3.218 | 9,342,429 |
| 2023-04-19 | 3.330 | 3.330 | 3.280 | 3.310 | 3.277 | 6,828,993 |
| 2023-04-18 | 3.350 | 3.350 | 3.300 | 3.320 | 3.287 | 9,158,892 |
| 2023-04-17 | 3.270 | 3.330 | 3.260 | 3.320 | 3.287 | 7,264,090 |
| 2023-04-14 | 3.300 | 3.310 | 3.270 | 3.270 | 3.237 | 5,588,728 |
| 2023-04-13 | 3.320 | 3.320 | 3.280 | 3.290 | 3.257 | 6,401,311 |
| 2023-04-12 | 3.300 | 3.330 | 3.280 | 3.320 | 3.287 | 7,367,316 |
| 2023-04-11 | 3.280 | 3.290 | 3.240 | 3.290 | 3.257 | 8,304,762 |
| 2023-04-10 | 3.320 | 3.320 | 3.270 | 3.280 | 3.247 | 8,084,460 |
| 2023-04-07 | 3.310 | 3.340 | 3.290 | 3.320 | 3.287 | 5,663,800 |
| 2023-04-06 | 3.330 | 3.340 | 3.300 | 3.310 | 3.277 | 8,971,357 |
| 2023-04-04 | 3.370 | 3.380 | 3.310 | 3.330 | 3.297 | 11,608,100 |
| 2023-04-03 | 3.420 | 3.420 | 3.370 | 3.380 | 3.346 | 11,364,390 |
| 2023-03-31 | 3.400 | 3.430 | 3.390 | 3.410 | 3.376 | 7,313,528 |
| 2023-03-30 | 3.420 | 3.420 | 3.340 | 3.380 | 3.346 | 10,712,508 |
| 2023-03-29 | 3.490 | 3.510 | 3.400 | 3.410 | 3.376 | 15,352,315 |
| 2023-03-28 | 3.500 | 3.630 | 3.470 | 3.510 | 3.475 | 22,166,578 |
| 2023-03-27 | 3.470 | 3.470 | 3.410 | 3.440 | 3.406 | 8,902,079 |
| 2023-03-24 | 3.490 | 3.490 | 3.450 | 3.470 | 3.435 | 7,527,035 |
| 2023-03-23 | 3.510 | 3.510 | 3.460 | 3.480 | 3.445 | 7,166,200 |
| 2023-03-22 | 3.540 | 3.570 | 3.490 | 3.510 | 3.475 | 7,932,800 |
| 2023-03-21 | 3.440 | 3.530 | 3.430 | 3.530 | 3.495 | 9,157,367 |
| 2023-03-20 | 3.430 | 3.450 | 3.400 | 3.430 | 3.396 | 8,618,476 |
| 2023-03-17 | 3.440 | 3.460 | 3.410 | 3.420 | 3.386 | 8,203,155 |
| 2023-03-16 | 3.500 | 3.500 | 3.400 | 3.410 | 3.376 | 11,665,266 |
| 2023-03-15 | 3.480 | 3.540 | 3.470 | 3.520 | 3.485 | 7,734,170 |
| 2023-03-14 | 3.530 | 3.540 | 3.420 | 3.470 | 3.435 | 10,603,494 |
| 2023-03-13 | 3.530 | 3.560 | 3.460 | 3.520 | 3.485 | 14,992,456 |
| 2023-03-10 | 3.590 | 3.600 | 3.540 | 3.550 | 3.515 | 9,445,700 |
| 2023-03-09 | 3.630 | 3.660 | 3.600 | 3.610 | 3.574 | 6,400,400 |
| 2023-03-08 | 3.600 | 3.640 | 3.590 | 3.640 | 3.604 | 7,623,688 |
| 2023-03-07 | 3.670 | 3.690 | 3.600 | 3.600 | 3.564 | 11,807,690 |
| 2023-03-06 | 3.710 | 3.720 | 3.660 | 3.670 | 3.633 | 9,138,970 |
| 2023-03-03 | 3.720 | 3.740 | 3.680 | 3.700 | 3.663 | 9,451,440 |
| 2023-03-02 | 3.740 | 3.760 | 3.710 | 3.720 | 3.683 | 9,223,700 |
| 2023-03-01 | 3.750 | 3.770 | 3.730 | 3.750 | 3.713 | 9,553,800 |
| 2023-02-28 | 3.810 | 3.820 | 3.700 | 3.760 | 3.722 | 13,076,329 |
| 2023-02-27 | 3.790 | 3.840 | 3.750 | 3.790 | 3.752 | 13,248,900 |
| 2023-02-24 | 3.830 | 3.850 | 3.770 | 3.790 | 3.752 | 10,640,100 |
| 2023-02-23 | 3.860 | 3.890 | 3.810 | 3.840 | 3.802 | 13,272,781 |
| 2023-02-22 | 3.830 | 3.880 | 3.780 | 3.850 | 3.812 | 19,751,100 |
| 2023-02-21 | 3.740 | 3.900 | 3.720 | 3.820 | 3.782 | 34,073,177 |
| 2023-02-20 | 3.720 | 3.740 | 3.670 | 3.740 | 3.703 | 13,306,879 |
| 2023-02-17 | 3.660 | 3.750 | 3.660 | 3.700 | 3.663 | 31,007,984 |
| 2023-02-16 | 3.750 | 3.780 | 3.580 | 3.640 | 3.604 | 31,794,102 |
| 2023-02-15 | 3.790 | 3.810 | 3.730 | 3.740 | 3.703 | 13,782,900 |
| 2023-02-14 | 3.760 | 3.820 | 3.760 | 3.790 | 3.752 | 20,353,520 |
| 2023-02-13 | 3.710 | 3.790 | 3.690 | 3.750 | 3.713 | 16,264,619 |
| 2023-02-10 | 3.680 | 3.720 | 3.650 | 3.690 | 3.653 | 11,169,800 |
| 2023-02-09 | 3.650 | 3.750 | 3.640 | 3.700 | 3.663 | 17,133,419 |
| 2023-02-08 | 3.690 | 3.700 | 3.630 | 3.640 | 3.604 | 12,123,300 |
| 2023-02-07 | 3.700 | 3.730 | 3.650 | 3.690 | 3.653 | 15,956,600 |
| 2023-02-06 | 3.770 | 3.790 | 3.650 | 3.690 | 3.653 | 26,738,786 |
| 2023-02-03 | 3.820 | 3.820 | 3.710 | 3.770 | 3.732 | 38,385,077 |
| 2023-02-02 | 3.660 | 3.850 | 3.590 | 3.830 | 3.792 | 66,791,116 |
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.