Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.250 | 3.260 | 3.220 | 3.240 | 3.208 | 10,029,953 |
| 2022-11-01 | 3.120 | 3.250 | 3.110 | 3.240 | 3.208 | 13,520,977 |
| 2022-10-31 | 3.090 | 3.120 | 3.050 | 3.100 | 3.069 | 17,488,780 |
| 2022-10-28 | 3.220 | 3.220 | 3.150 | 3.150 | 3.119 | 10,592,504 |
| 2022-10-27 | 3.240 | 3.260 | 3.220 | 3.220 | 3.188 | 6,368,273 |
| 2022-10-26 | 3.230 | 3.270 | 3.220 | 3.240 | 3.208 | 7,393,007 |
| 2022-10-25 | 3.180 | 3.230 | 3.160 | 3.220 | 3.188 | 7,517,295 |
| 2022-10-24 | 3.260 | 3.280 | 3.180 | 3.190 | 3.158 | 8,420,487 |
| 2022-10-21 | 3.270 | 3.300 | 3.240 | 3.250 | 3.218 | 6,931,900 |
| 2022-10-20 | 3.260 | 3.310 | 3.250 | 3.270 | 3.237 | 7,530,804 |
| 2022-10-19 | 3.310 | 3.310 | 3.270 | 3.270 | 3.237 | 8,456,887 |
| 2022-10-18 | 3.350 | 3.370 | 3.290 | 3.300 | 3.267 | 10,308,692 |
| 2022-10-17 | 3.250 | 3.370 | 3.240 | 3.340 | 3.307 | 14,361,245 |
| 2022-10-14 | 3.240 | 3.280 | 3.240 | 3.270 | 3.237 | 10,143,568 |
| 2022-10-13 | 3.220 | 3.260 | 3.200 | 3.230 | 3.198 | 8,909,200 |
| 2022-10-12 | 3.190 | 3.240 | 3.160 | 3.240 | 3.208 | 10,376,772 |
| 2022-10-11 | 3.180 | 3.200 | 3.110 | 3.190 | 3.158 | 7,017,400 |
| 2022-10-10 | 3.170 | 3.220 | 3.160 | 3.170 | 3.138 | 9,129,691 |
| 2022-09-30 | 3.170 | 3.200 | 3.140 | 3.170 | 3.138 | 6,915,820 |
| 2022-09-29 | 3.170 | 3.200 | 3.140 | 3.150 | 3.119 | 10,013,562 |
| 2022-09-28 | 3.210 | 3.240 | 3.150 | 3.150 | 3.119 | 7,874,693 |
| 2022-09-27 | 3.170 | 3.240 | 3.150 | 3.230 | 3.198 | 10,587,000 |
| 2022-09-26 | 3.290 | 3.300 | 3.160 | 3.160 | 3.128 | 17,694,601 |
| 2022-09-23 | 3.350 | 3.380 | 3.320 | 3.320 | 3.287 | 11,211,874 |
| 2022-09-22 | 3.380 | 3.460 | 3.350 | 3.370 | 3.336 | 14,259,871 |
| 2022-09-21 | 3.370 | 3.430 | 3.300 | 3.420 | 3.386 | 14,049,067 |
| 2022-09-20 | 3.390 | 3.430 | 3.360 | 3.390 | 3.356 | 15,336,794 |
| 2022-09-19 | 3.350 | 3.420 | 3.300 | 3.390 | 3.356 | 18,562,811 |
| 2022-09-16 | 3.630 | 3.630 | 3.380 | 3.380 | 3.346 | 38,941,387 |
| 2022-09-15 | 3.700 | 3.710 | 3.570 | 3.630 | 3.594 | 37,043,036 |
| 2022-09-14 | 3.750 | 3.810 | 3.670 | 3.680 | 3.643 | 55,887,219 |
| 2022-09-13 | 3.730 | 3.920 | 3.700 | 3.840 | 3.802 | 101,835,606 |
| 2022-09-09 | 3.730 | 3.960 | 3.700 | 3.850 | 3.812 | 133,481,787 |
| 2022-09-08 | 3.650 | 3.690 | 3.600 | 3.600 | 3.564 | 10,790,400 |
| 2022-09-07 | 3.680 | 3.680 | 3.630 | 3.660 | 3.623 | 13,379,400 |
| 2022-09-06 | 3.650 | 3.690 | 3.630 | 3.680 | 3.643 | 22,647,111 |
| 2022-09-05 | 3.530 | 3.640 | 3.530 | 3.630 | 3.594 | 21,930,257 |
| 2022-09-02 | 3.530 | 3.560 | 3.500 | 3.530 | 3.495 | 9,954,619 |
| 2022-09-01 | 3.560 | 3.590 | 3.520 | 3.540 | 3.505 | 15,397,970 |
| 2022-08-31 | 3.590 | 3.620 | 3.520 | 3.550 | 3.515 | 15,805,887 |
| 2022-08-30 | 3.570 | 3.620 | 3.550 | 3.620 | 3.584 | 17,310,768 |
| 2022-08-29 | 3.500 | 3.600 | 3.460 | 3.580 | 3.544 | 17,400,600 |
| 2022-08-26 | 3.560 | 3.620 | 3.510 | 3.540 | 3.505 | 17,974,464 |
| 2022-08-25 | 3.480 | 3.530 | 3.430 | 3.520 | 3.485 | 14,504,447 |
| 2022-08-24 | 3.560 | 3.610 | 3.470 | 3.490 | 3.455 | 17,585,100 |
| 2022-08-23 | 3.480 | 3.630 | 3.450 | 3.580 | 3.544 | 24,855,631 |
| 2022-08-22 | 3.450 | 3.490 | 3.420 | 3.490 | 3.455 | 8,345,001 |
| 2022-08-19 | 3.470 | 3.510 | 3.450 | 3.450 | 3.416 | 9,911,201 |
| 2022-08-18 | 3.550 | 3.550 | 3.480 | 3.480 | 3.445 | 9,543,828 |
| 2022-08-17 | 3.550 | 3.570 | 3.510 | 3.550 | 3.515 | 8,985,572 |
| 2022-08-16 | 3.520 | 3.560 | 3.520 | 3.550 | 3.515 | 8,319,811 |
| 2022-08-15 | 3.570 | 3.580 | 3.510 | 3.540 | 3.505 | 12,306,982 |
| 2022-08-12 | 3.580 | 3.620 | 3.570 | 3.570 | 3.534 | 13,569,002 |
| 2022-08-11 | 3.530 | 3.600 | 3.520 | 3.580 | 3.544 | 14,309,950 |
| 2022-08-10 | 3.480 | 3.530 | 3.470 | 3.510 | 3.475 | 9,839,300 |
| 2022-08-09 | 3.470 | 3.490 | 3.440 | 3.480 | 3.445 | 7,227,601 |
| 2022-08-08 | 3.490 | 3.490 | 3.440 | 3.470 | 3.435 | 9,940,268 |
| 2022-08-05 | 3.400 | 3.480 | 3.380 | 3.470 | 3.435 | 10,651,379 |
| 2022-08-04 | 3.330 | 3.400 | 3.310 | 3.390 | 3.356 | 9,872,352 |
| 2022-08-03 | 3.360 | 3.440 | 3.300 | 3.310 | 3.277 | 13,391,396 |
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.