Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.620 | 3.780 | 3.620 | 3.660 | 3.623 | 55,983,278 |
| 2023-01-31 | 3.430 | 3.690 | 3.420 | 3.620 | 3.584 | 61,987,159 |
| 2023-01-30 | 3.400 | 3.440 | 3.400 | 3.420 | 3.386 | 12,935,730 |
| 2023-01-20 | 3.310 | 3.390 | 3.290 | 3.380 | 3.346 | 15,507,245 |
| 2023-01-19 | 3.270 | 3.320 | 3.270 | 3.310 | 3.277 | 4,911,446 |
| 2023-01-18 | 3.290 | 3.310 | 3.280 | 3.290 | 3.257 | 4,733,000 |
| 2023-01-17 | 3.260 | 3.290 | 3.260 | 3.270 | 3.237 | 4,962,500 |
| 2023-01-16 | 3.220 | 3.280 | 3.220 | 3.270 | 3.237 | 6,143,017 |
| 2023-01-13 | 3.220 | 3.240 | 3.200 | 3.230 | 3.198 | 6,019,136 |
| 2023-01-12 | 3.240 | 3.250 | 3.200 | 3.210 | 3.178 | 6,288,756 |
| 2023-01-11 | 3.260 | 3.280 | 3.230 | 3.230 | 3.198 | 6,276,256 |
| 2023-01-10 | 3.330 | 3.330 | 3.260 | 3.260 | 3.227 | 10,746,824 |
| 2023-01-09 | 3.330 | 3.350 | 3.320 | 3.330 | 3.297 | 5,739,000 |
| 2023-01-06 | 3.350 | 3.380 | 3.320 | 3.320 | 3.287 | 8,287,100 |
| 2023-01-05 | 3.360 | 3.360 | 3.330 | 3.350 | 3.317 | 6,768,862 |
| 2023-01-04 | 3.370 | 3.390 | 3.340 | 3.360 | 3.326 | 6,601,741 |
| 2023-01-03 | 3.320 | 3.370 | 3.310 | 3.360 | 3.326 | 8,044,215 |
| 2022-12-30 | 3.330 | 3.330 | 3.290 | 3.320 | 3.287 | 5,864,712 |
| 2022-12-29 | 3.320 | 3.340 | 3.300 | 3.310 | 3.277 | 5,976,100 |
| 2022-12-28 | 3.320 | 3.340 | 3.310 | 3.320 | 3.287 | 7,071,174 |
| 2022-12-27 | 3.330 | 3.350 | 3.300 | 3.340 | 3.307 | 7,489,024 |
| 2022-12-26 | 3.330 | 3.350 | 3.290 | 3.320 | 3.287 | 8,645,200 |
| 2022-12-23 | 3.320 | 3.360 | 3.290 | 3.320 | 3.287 | 8,703,399 |
| 2022-12-22 | 3.430 | 3.450 | 3.320 | 3.330 | 3.297 | 11,949,800 |
| 2022-12-21 | 3.440 | 3.460 | 3.380 | 3.410 | 3.376 | 9,935,200 |
| 2022-12-20 | 3.450 | 3.480 | 3.360 | 3.440 | 3.406 | 12,284,535 |
| 2022-12-19 | 3.590 | 3.600 | 3.430 | 3.440 | 3.406 | 20,819,300 |
| 2022-12-16 | 3.520 | 3.600 | 3.510 | 3.590 | 3.554 | 29,483,709 |
| 2022-12-15 | 3.490 | 3.540 | 3.460 | 3.540 | 3.505 | 13,328,200 |
| 2022-12-14 | 3.540 | 3.550 | 3.500 | 3.500 | 3.465 | 9,390,200 |
| 2022-12-13 | 3.510 | 3.540 | 3.500 | 3.530 | 3.495 | 11,339,100 |
| 2022-12-12 | 3.500 | 3.570 | 3.490 | 3.510 | 3.475 | 14,842,600 |
| 2022-12-09 | 3.500 | 3.570 | 3.490 | 3.500 | 3.465 | 13,432,500 |
| 2022-12-08 | 3.500 | 3.520 | 3.480 | 3.490 | 3.455 | 8,833,700 |
| 2022-12-07 | 3.510 | 3.530 | 3.490 | 3.510 | 3.475 | 11,338,792 |
| 2022-12-06 | 3.570 | 3.570 | 3.500 | 3.520 | 3.485 | 12,871,303 |
| 2022-12-05 | 3.540 | 3.580 | 3.530 | 3.560 | 3.524 | 16,130,012 |
| 2022-12-02 | 3.540 | 3.550 | 3.480 | 3.530 | 3.495 | 19,877,604 |
| 2022-12-01 | 3.530 | 3.610 | 3.530 | 3.540 | 3.505 | 21,785,624 |
| 2022-11-30 | 3.480 | 3.570 | 3.470 | 3.530 | 3.495 | 28,134,357 |
| 2022-11-29 | 3.460 | 3.500 | 3.450 | 3.490 | 3.455 | 17,917,145 |
| 2022-11-28 | 3.400 | 3.470 | 3.380 | 3.460 | 3.425 | 18,138,000 |
| 2022-11-25 | 3.420 | 3.450 | 3.410 | 3.440 | 3.406 | 14,544,980 |
| 2022-11-24 | 3.400 | 3.430 | 3.380 | 3.420 | 3.386 | 11,921,101 |
| 2022-11-23 | 3.400 | 3.430 | 3.360 | 3.400 | 3.366 | 13,113,272 |
| 2022-11-22 | 3.440 | 3.480 | 3.400 | 3.400 | 3.366 | 21,653,471 |
| 2022-11-21 | 3.380 | 3.460 | 3.370 | 3.450 | 3.416 | 31,871,141 |
| 2022-11-18 | 3.360 | 3.380 | 3.340 | 3.370 | 3.336 | 23,680,218 |
| 2022-11-17 | 3.350 | 3.360 | 3.330 | 3.350 | 3.317 | 10,958,960 |
| 2022-11-16 | 3.360 | 3.370 | 3.340 | 3.360 | 3.326 | 15,656,568 |
| 2022-11-15 | 3.320 | 3.360 | 3.310 | 3.360 | 3.326 | 15,009,186 |
| 2022-11-14 | 3.340 | 3.360 | 3.310 | 3.320 | 3.287 | 16,427,300 |
| 2022-11-11 | 3.380 | 3.390 | 3.330 | 3.340 | 3.307 | 23,051,343 |
| 2022-11-10 | 3.320 | 3.350 | 3.320 | 3.340 | 3.307 | 15,184,561 |
| 2022-11-09 | 3.380 | 3.390 | 3.330 | 3.350 | 3.317 | 16,397,707 |
| 2022-11-08 | 3.390 | 3.400 | 3.310 | 3.360 | 3.326 | 26,941,900 |
| 2022-11-07 | 3.410 | 3.480 | 3.370 | 3.380 | 3.346 | 74,804,695 |
| 2022-11-04 | 3.400 | 3.600 | 3.400 | 3.540 | 3.505 | 118,239,764 |
| 2022-11-03 | 3.230 | 3.270 | 3.210 | 3.270 | 3.237 | 9,367,794 |
| 2022-11-02 | 3.250 | 3.260 | 3.220 | 3.240 | 3.208 | 10,029,953 |
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.