Xinxiang Chemical Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.970	5.160	4.960	5.140	4.947	44,801,826
2022-01-28	4.920	5.040	4.840	4.900	4.716	32,076,861
2022-01-27	5.300	5.310	4.860	4.890	4.706	67,817,555
2022-01-26	5.100	5.300	5.090	5.290	5.091	35,318,965
2022-01-25	5.340	5.380	5.070	5.110	4.918	28,158,944
2022-01-24	5.250	5.400	5.160	5.340	5.139	21,581,108
2022-01-21	5.470	5.470	5.190	5.260	5.062	36,911,192
2022-01-20	5.670	5.700	5.450	5.460	5.254	39,659,096
2022-01-19	5.740	5.800	5.600	5.670	5.457	23,308,635
2022-01-18	5.770	5.930	5.720	5.750	5.534	25,198,351
2022-01-17	5.790	5.820	5.670	5.750	5.534	27,775,327
2022-01-14	5.860	5.890	5.780	5.800	5.582	23,681,224
2022-01-13	5.870	6.010	5.850	5.870	5.649	36,240,989
2022-01-12	5.900	5.920	5.810	5.890	5.668	25,162,000
2022-01-11	5.780	5.920	5.780	5.880	5.659	35,256,530
2022-01-10	5.820	5.880	5.740	5.800	5.582	37,814,278
2022-01-07	5.680	5.860	5.650	5.790	5.572	50,123,792
2022-01-06	5.580	5.790	5.520	5.670	5.457	54,056,654
2022-01-05	5.730	5.770	5.600	5.640	5.428	15,979,368
2022-01-04	5.610	5.740	5.600	5.720	5.505	19,655,972
2021-12-31	5.640	5.700	5.600	5.610	5.399	13,781,901
2021-12-30	5.730	5.750	5.620	5.640	5.428	18,886,735
2021-12-29	5.580	5.810	5.560	5.730	5.514	31,800,966
2021-12-28	5.540	5.630	5.500	5.570	5.360	14,975,505
2021-12-27	5.480	5.570	5.450	5.520	5.312	10,035,594
2021-12-24	5.780	5.790	5.510	5.520	5.312	30,241,963
2021-12-23	5.780	5.800	5.760	5.780	5.562	14,049,235
2021-12-22	5.790	5.840	5.790	5.840	5.620	13,252,374
2021-12-21	5.780	5.810	5.730	5.790	5.572	15,003,020
2021-12-20	5.950	5.950	5.750	5.760	5.543	21,889,200
2021-12-17	6.030	6.050	5.960	5.960	5.736	17,290,282
2021-12-16	6.010	6.040	5.960	6.020	5.793	16,660,709
2021-12-15	5.960	6.060	5.940	6.010	5.784	17,909,667
2021-12-14	6.050	6.060	5.960	5.980	5.755	20,626,837
2021-12-13	5.890	6.150	5.890	6.080	5.851	37,360,337
2021-12-10	5.910	6.040	5.910	5.940	5.716	27,138,087
2021-12-09	5.900	5.920	5.830	5.870	5.649	22,555,528
2021-12-08	5.950	5.990	5.870	5.920	5.697	24,124,614
2021-12-07	6.070	6.130	5.910	5.950	5.726	22,442,887
2021-12-06	6.130	6.190	6.030	6.050	5.822	20,925,590
2021-12-03	6.130	6.170	6.030	6.130	5.899	18,609,799
2021-12-02	6.220	6.220	6.120	6.130	5.899	17,325,030
2021-12-01	6.080	6.250	6.070	6.200	5.967	29,884,025
2021-11-30	5.980	6.220	5.970	6.070	5.842	31,257,251
2021-11-29	5.940	6.050	5.920	6.000	5.774	16,919,476
2021-11-26	6.030	6.090	5.980	6.030	5.803	16,763,784
2021-11-25	6.080	6.120	6.010	6.030	5.803	14,712,002
2021-11-24	6.130	6.190	6.050	6.080	5.851	27,132,510
2021-11-23	5.980	6.230	5.960	6.190	5.957	35,486,816
2021-11-22	6.020	6.050	5.940	6.010	5.784	26,205,661
2021-11-19	5.840	6.020	5.760	5.960	5.736	32,070,301
2021-11-18	5.830	5.940	5.820	5.850	5.630	19,272,974
2021-11-17	5.760	5.890	5.730	5.880	5.659	19,566,648
2021-11-16	5.960	5.970	5.780	5.800	5.582	27,203,579
2021-11-15	6.020	6.050	5.860	5.960	5.736	21,254,364
2021-11-12	6.000	6.040	5.960	6.000	5.774	21,366,054
2021-11-11	5.920	6.120	5.900	6.000	5.774	38,939,698
2021-11-10	5.920	5.970	5.750	5.940	5.716	33,444,670
2021-11-09	5.910	6.010	5.850	5.950	5.726	34,606,114
2021-11-08	5.920	5.960	5.830	5.900	5.678	30,008,425

← NewerPage 20 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.