Xinxiang Chemical Fiber Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.550	5.630	5.380	5.390	5.390	49,823,996
2026-07-16	5.610	5.950	5.490	5.530	5.530	63,678,344
2026-07-15	5.420	5.730	5.310	5.610	5.610	53,834,320
2026-07-14	5.090	5.460	5.070	5.430	5.430	64,577,301
2026-07-13	5.450	5.500	5.080	5.100	5.100	65,407,625
2026-07-10	5.600	5.720	5.350	5.510	5.510	62,318,520
2026-07-09	5.560	5.800	5.400	5.700	5.700	81,055,977
2026-07-08	5.550	5.640	5.380	5.610	5.610	63,160,516
2026-07-07	6.160	6.180	5.560	5.560	5.560	81,506,969
2026-07-06	6.370	6.570	6.150	6.180	6.180	71,935,547
2026-07-03	7.000	7.040	6.280	6.350	6.350	66,812,922
2026-07-02	6.410	6.850	6.410	6.770	6.770	46,128,723
2026-07-01	6.340	6.700	6.140	6.550	6.550	56,865,391
2026-06-30	6.580	6.740	6.250	6.340	6.340	51,192,879
2026-06-29	6.750	6.810	6.410	6.620	6.620	40,711,727
2026-06-26	7.070	7.090	6.700	6.720	6.720	47,768,000
2026-06-25	7.170	7.360	7.000	7.070	7.070	50,730,137
2026-06-24	6.800	7.290	6.710	7.240	7.240	90,841,734
2026-06-23	6.600	6.990	6.570	6.690	6.690	49,866,262
2026-06-22	6.470	6.680	6.350	6.650	6.650	63,270,953
2026-06-18	6.810	6.890	6.450	6.490	6.490	46,603,078
2026-06-17	6.970	7.060	6.790	6.850	6.850	38,821,199
2026-06-16	6.780	7.330	6.640	6.990	6.990	77,152,430
2026-06-15	6.680	7.090	6.650	6.860	6.860	68,264,008
2026-06-12	6.500	6.650	6.360	6.610	6.610	52,451,391
2026-06-11	6.580	6.660	6.290	6.370	6.370	35,188,699
2026-06-10	6.400	6.640	6.350	6.580	6.580	33,136,660
2026-06-09	6.650	6.660	6.240	6.520	6.520	42,255,688
2026-06-08	6.530	6.900	6.450	6.570	6.570	47,350,422
2026-06-05	6.590	7.050	6.570	6.720	6.720	67,003,969
2026-06-04	6.570	6.660	6.460	6.580	6.580	31,967,010
2026-06-03	6.700	6.730	6.500	6.630	6.630	56,172,660
2026-06-02	6.700	6.820	6.410	6.720	6.700	40,795,910
2026-06-01	6.770	7.000	6.700	6.720	6.700	44,942,129
2026-05-29	7.150	7.170	6.770	6.820	6.800	46,204,569
2026-05-28	7.090	7.250	6.970	7.150	7.129	29,499,270
2026-05-27	7.430	7.510	7.010	7.090	7.069	48,900,367
2026-05-26	7.110	7.580	6.800	7.460	7.438	70,625,600
2026-05-25	7.260	7.500	7.120	7.140	7.119	44,563,268
2026-05-22	7.300	7.380	7.100	7.300	7.278	45,784,477
2026-05-21	7.540	7.800	7.210	7.270	7.248	52,093,173
2026-05-20	7.500	7.750	7.440	7.590	7.567	42,680,864
2026-05-19	7.790	7.830	7.410	7.560	7.538	68,146,950
2026-05-18	8.270	8.280	7.670	7.830	7.807	72,330,821
2026-05-15	8.270	8.400	8.000	8.280	8.255	70,763,488
2026-05-14	8.190	8.910	8.170	8.280	8.255	102,697,331
2026-05-13	8.100	8.350	8.040	8.210	8.186	66,208,352
2026-05-12	7.600	8.210	7.480	8.140	8.116	81,453,511
2026-05-11	7.700	7.800	7.530	7.560	7.538	52,516,230
2026-05-08	7.860	7.920	7.510	7.670	7.647	59,483,318
2026-05-07	8.290	8.290	7.780	7.930	7.906	85,337,718
2026-05-06	8.150	8.370	8.050	8.290	8.265	63,699,147
2026-04-30	7.920	8.250	7.850	8.080	8.056	72,666,289
2026-04-29	7.700	7.900	7.460	7.840	7.817	55,647,822
2026-04-28	7.810	7.870	7.640	7.790	7.767	34,453,885
2026-04-27	7.810	7.950	7.580	7.800	7.777	43,104,418
2026-04-24	8.020	8.250	7.810	7.880	7.857	63,915,701
2026-04-23	8.100	8.230	7.770	8.130	8.106	74,340,830
2026-04-22	8.060	8.210	7.940	8.120	8.096	71,147,381
2026-04-21	8.000	8.150	7.820	8.010	7.986	101,544,818

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.