Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.490 | 3.490 | 3.310 | 3.370 | 3.336 | 19,727,114 |
| 2022-08-01 | 3.490 | 3.510 | 3.460 | 3.500 | 3.465 | 9,110,623 |
| 2022-07-29 | 3.550 | 3.560 | 3.490 | 3.500 | 3.465 | 13,178,300 |
| 2022-07-28 | 3.540 | 3.580 | 3.530 | 3.550 | 3.515 | 9,460,460 |
| 2022-07-27 | 3.520 | 3.540 | 3.500 | 3.530 | 3.495 | 8,035,573 |
| 2022-07-26 | 3.510 | 3.530 | 3.480 | 3.530 | 3.495 | 7,528,945 |
| 2022-07-25 | 3.510 | 3.570 | 3.500 | 3.520 | 3.485 | 10,527,248 |
| 2022-07-22 | 3.500 | 3.560 | 3.490 | 3.530 | 3.495 | 13,547,100 |
| 2022-07-21 | 3.530 | 3.540 | 3.500 | 3.500 | 3.465 | 12,850,000 |
| 2022-07-20 | 3.480 | 3.550 | 3.470 | 3.530 | 3.495 | 13,001,502 |
| 2022-07-19 | 3.420 | 3.480 | 3.390 | 3.480 | 3.445 | 14,755,760 |
| 2022-07-18 | 3.290 | 3.430 | 3.270 | 3.410 | 3.376 | 18,545,599 |
| 2022-07-15 | 3.380 | 3.380 | 3.290 | 3.290 | 3.257 | 17,635,900 |
| 2022-07-14 | 3.510 | 3.530 | 3.380 | 3.390 | 3.356 | 32,579,099 |
| 2022-07-13 | 3.560 | 3.570 | 3.530 | 3.570 | 3.534 | 9,256,800 |
| 2022-07-12 | 3.600 | 3.600 | 3.550 | 3.550 | 3.515 | 7,905,300 |
| 2022-07-11 | 3.630 | 3.640 | 3.570 | 3.580 | 3.544 | 12,120,810 |
| 2022-07-08 | 3.660 | 3.670 | 3.630 | 3.640 | 3.604 | 10,438,823 |
| 2022-07-07 | 3.630 | 3.670 | 3.620 | 3.660 | 3.623 | 10,679,499 |
| 2022-07-06 | 3.740 | 3.740 | 3.620 | 3.640 | 3.604 | 20,989,222 |
| 2022-07-05 | 3.650 | 3.800 | 3.640 | 3.720 | 3.683 | 27,423,471 |
| 2022-07-04 | 3.670 | 3.690 | 3.640 | 3.660 | 3.623 | 10,192,828 |
| 2022-07-01 | 3.650 | 3.700 | 3.620 | 3.670 | 3.633 | 11,920,647 |
| 2022-06-30 | 3.660 | 3.690 | 3.630 | 3.640 | 3.604 | 15,216,401 |
| 2022-06-29 | 3.760 | 3.770 | 3.660 | 3.660 | 3.623 | 17,942,724 |
| 2022-06-28 | 3.680 | 3.750 | 3.670 | 3.740 | 3.703 | 17,457,156 |
| 2022-06-27 | 3.680 | 3.690 | 3.650 | 3.670 | 3.633 | 11,799,321 |
| 2022-06-24 | 3.660 | 3.680 | 3.640 | 3.660 | 3.623 | 11,921,500 |
| 2022-06-23 | 3.620 | 3.660 | 3.590 | 3.660 | 3.623 | 13,260,044 |
| 2022-06-22 | 3.690 | 3.700 | 3.620 | 3.630 | 3.594 | 14,625,160 |
| 2022-06-21 | 3.720 | 3.730 | 3.650 | 3.700 | 3.663 | 17,502,979 |
| 2022-06-20 | 3.740 | 3.750 | 3.690 | 3.700 | 3.663 | 15,565,800 |
| 2022-06-17 | 3.710 | 3.760 | 3.680 | 3.730 | 3.693 | 15,309,467 |
| 2022-06-16 | 3.790 | 3.820 | 3.720 | 3.740 | 3.703 | 18,632,000 |
| 2022-06-15 | 3.810 | 3.840 | 3.770 | 3.770 | 3.732 | 23,217,235 |
| 2022-06-14 | 3.720 | 3.820 | 3.680 | 3.810 | 3.772 | 22,202,123 |
| 2022-06-13 | 3.760 | 3.840 | 3.730 | 3.780 | 3.742 | 24,147,059 |
| 2022-06-10 | 3.640 | 3.770 | 3.600 | 3.750 | 3.713 | 27,905,806 |
| 2022-06-09 | 3.700 | 3.700 | 3.620 | 3.640 | 3.604 | 13,515,504 |
| 2022-06-08 | 3.710 | 3.760 | 3.620 | 3.710 | 3.673 | 19,575,881 |
| 2022-06-07 | 3.750 | 3.760 | 3.680 | 3.700 | 3.663 | 17,104,570 |
| 2022-06-06 | 3.640 | 3.750 | 3.640 | 3.740 | 3.703 | 24,183,180 |
| 2022-06-02 | 3.630 | 3.660 | 3.590 | 3.650 | 3.614 | 15,042,265 |
| 2022-06-01 | 3.650 | 3.700 | 3.630 | 3.640 | 3.604 | 18,119,480 |
| 2022-05-31 | 3.630 | 3.700 | 3.620 | 3.680 | 3.643 | 19,770,744 |
| 2022-05-30 | 3.640 | 3.690 | 3.610 | 3.640 | 3.604 | 13,899,497 |
| 2022-05-27 | 3.650 | 3.680 | 3.580 | 3.620 | 3.584 | 12,884,336 |
| 2022-05-26 | 3.660 | 3.680 | 3.580 | 3.650 | 3.614 | 15,629,225 |
| 2022-05-25 | 3.620 | 3.660 | 3.580 | 3.650 | 3.614 | 16,187,041 |
| 2022-05-24 | 3.790 | 3.810 | 3.590 | 3.590 | 3.554 | 30,050,533 |
| 2022-05-23 | 3.700 | 3.840 | 3.650 | 3.830 | 3.792 | 52,402,386 |
| 2022-05-20 | 3.670 | 3.960 | 3.670 | 3.780 | 3.742 | 81,074,593 |
| 2022-05-19 | 3.480 | 3.600 | 3.470 | 3.600 | 3.564 | 17,260,777 |
| 2022-05-18 | 3.510 | 3.580 | 3.490 | 3.550 | 3.515 | 15,880,140 |
| 2022-05-17 | 3.530 | 3.530 | 3.440 | 3.500 | 3.465 | 15,206,265 |
| 2022-05-16 | 3.510 | 3.570 | 3.480 | 3.520 | 3.485 | 13,965,924 |
| 2022-05-13 | 3.510 | 3.540 | 3.460 | 3.500 | 3.465 | 16,171,900 |
| 2022-05-12 | 3.540 | 3.630 | 3.520 | 3.580 | 3.445 | 18,856,301 |
| 2022-05-11 | 3.550 | 3.680 | 3.520 | 3.560 | 3.426 | 25,310,541 |
| 2022-05-10 | 3.430 | 3.520 | 3.420 | 3.520 | 3.388 | 18,508,253 |
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.