Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.420 | 3.510 | 3.420 | 3.490 | 3.359 | 13,315,399 |
| 2022-05-06 | 3.480 | 3.490 | 3.360 | 3.430 | 3.301 | 17,884,155 |
| 2022-05-05 | 3.550 | 3.600 | 3.470 | 3.550 | 3.416 | 24,712,181 |
| 2022-04-29 | 3.390 | 3.580 | 3.390 | 3.560 | 3.426 | 27,033,295 |
| 2022-04-28 | 3.420 | 3.470 | 3.320 | 3.390 | 3.262 | 21,677,026 |
| 2022-04-27 | 3.350 | 3.500 | 3.250 | 3.470 | 3.339 | 29,623,409 |
| 2022-04-26 | 3.570 | 3.580 | 3.360 | 3.400 | 3.272 | 30,109,615 |
| 2022-04-25 | 3.880 | 3.880 | 3.570 | 3.580 | 3.445 | 38,911,683 |
| 2022-04-22 | 3.980 | 4.090 | 3.930 | 3.970 | 3.821 | 34,351,921 |
| 2022-04-21 | 4.060 | 4.250 | 3.880 | 3.990 | 3.840 | 40,957,277 |
| 2022-04-20 | 4.090 | 4.170 | 4.010 | 4.030 | 3.878 | 29,344,185 |
| 2022-04-19 | 3.940 | 4.090 | 3.930 | 4.070 | 3.917 | 31,484,136 |
| 2022-04-18 | 3.920 | 3.960 | 3.810 | 3.940 | 3.792 | 31,178,580 |
| 2022-04-15 | 4.040 | 4.140 | 4.040 | 4.040 | 3.888 | 59,030,600 |
| 2022-04-14 | 4.450 | 4.500 | 4.430 | 4.490 | 4.321 | 18,209,717 |
| 2022-04-13 | 4.470 | 4.500 | 4.400 | 4.430 | 4.263 | 16,707,943 |
| 2022-04-12 | 4.480 | 4.510 | 4.360 | 4.490 | 4.321 | 23,500,110 |
| 2022-04-11 | 4.650 | 4.660 | 4.410 | 4.460 | 4.292 | 30,949,818 |
| 2022-04-08 | 4.890 | 4.890 | 4.600 | 4.660 | 4.485 | 47,049,394 |
| 2022-04-07 | 4.980 | 4.980 | 4.880 | 4.920 | 4.735 | 21,539,500 |
| 2022-04-06 | 4.860 | 4.980 | 4.840 | 4.960 | 4.773 | 21,156,281 |
| 2022-04-01 | 4.820 | 4.870 | 4.790 | 4.850 | 4.667 | 14,750,900 |
| 2022-03-31 | 4.870 | 4.920 | 4.840 | 4.870 | 4.687 | 18,198,017 |
| 2022-03-30 | 4.880 | 4.920 | 4.860 | 4.890 | 4.706 | 19,276,900 |
| 2022-03-29 | 4.850 | 4.890 | 4.830 | 4.860 | 4.677 | 12,852,235 |
| 2022-03-28 | 4.770 | 4.910 | 4.690 | 4.870 | 4.687 | 17,341,432 |
| 2022-03-25 | 4.800 | 4.890 | 4.760 | 4.810 | 4.629 | 17,154,057 |
| 2022-03-24 | 4.780 | 4.810 | 4.740 | 4.760 | 4.581 | 12,310,205 |
| 2022-03-23 | 4.880 | 4.880 | 4.760 | 4.820 | 4.639 | 16,827,376 |
| 2022-03-22 | 4.710 | 4.850 | 4.670 | 4.780 | 4.600 | 25,838,013 |
| 2022-03-21 | 4.750 | 4.750 | 4.650 | 4.710 | 4.533 | 17,814,489 |
| 2022-03-18 | 4.580 | 4.730 | 4.540 | 4.700 | 4.523 | 25,941,530 |
| 2022-03-17 | 4.610 | 4.670 | 4.570 | 4.580 | 4.408 | 21,112,900 |
| 2022-03-16 | 4.520 | 4.590 | 4.340 | 4.570 | 4.398 | 23,801,900 |
| 2022-03-15 | 4.740 | 4.750 | 4.430 | 4.440 | 4.273 | 22,044,547 |
| 2022-03-14 | 4.830 | 4.930 | 4.750 | 4.760 | 4.581 | 19,433,748 |
| 2022-03-11 | 4.750 | 4.870 | 4.640 | 4.840 | 4.658 | 21,662,963 |
| 2022-03-10 | 4.710 | 4.850 | 4.670 | 4.800 | 4.619 | 34,822,261 |
| 2022-03-09 | 4.810 | 4.830 | 4.390 | 4.580 | 4.408 | 31,221,200 |
| 2022-03-08 | 5.030 | 5.050 | 4.750 | 4.780 | 4.600 | 29,288,519 |
| 2022-03-07 | 5.160 | 5.200 | 5.020 | 5.050 | 4.860 | 24,262,543 |
| 2022-03-04 | 5.280 | 5.290 | 5.150 | 5.180 | 4.985 | 24,364,000 |
| 2022-03-03 | 5.240 | 5.340 | 5.240 | 5.290 | 5.091 | 24,851,936 |
| 2022-03-02 | 5.160 | 5.260 | 5.160 | 5.250 | 5.052 | 15,072,763 |
| 2022-03-01 | 5.260 | 5.290 | 5.190 | 5.220 | 5.024 | 13,179,001 |
| 2022-02-28 | 5.190 | 5.260 | 5.100 | 5.250 | 5.052 | 17,356,900 |
| 2022-02-25 | 5.270 | 5.320 | 5.210 | 5.230 | 5.033 | 17,950,303 |
| 2022-02-24 | 5.310 | 5.450 | 5.170 | 5.240 | 5.043 | 31,550,579 |
| 2022-02-23 | 5.250 | 5.340 | 5.250 | 5.330 | 5.129 | 18,001,988 |
| 2022-02-22 | 5.330 | 5.360 | 5.230 | 5.270 | 5.072 | 20,134,684 |
| 2022-02-21 | 5.230 | 5.370 | 5.220 | 5.370 | 5.168 | 28,942,368 |
| 2022-02-18 | 5.130 | 5.220 | 5.100 | 5.210 | 5.014 | 17,793,595 |
| 2022-02-17 | 5.150 | 5.200 | 5.140 | 5.160 | 4.966 | 23,235,020 |
| 2022-02-16 | 5.110 | 5.220 | 5.100 | 5.160 | 4.966 | 19,440,060 |
| 2022-02-15 | 5.130 | 5.150 | 5.000 | 5.080 | 4.889 | 19,117,901 |
| 2022-02-14 | 5.150 | 5.190 | 5.090 | 5.110 | 4.918 | 18,340,772 |
| 2022-02-11 | 5.290 | 5.320 | 5.160 | 5.170 | 4.975 | 21,728,400 |
| 2022-02-10 | 5.310 | 5.360 | 5.240 | 5.290 | 5.091 | 22,674,386 |
| 2022-02-09 | 5.250 | 5.330 | 5.250 | 5.320 | 5.120 | 28,834,001 |
| 2022-02-08 | 5.200 | 5.280 | 5.120 | 5.280 | 5.081 | 29,274,947 |
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.