Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 6.160 | 6.160 | 5.890 | 5.890 | 5.668 | 43,700,489 |
| 2021-11-04 | 6.190 | 6.250 | 6.120 | 6.170 | 5.938 | 24,070,080 |
| 2021-11-03 | 6.230 | 6.240 | 6.070 | 6.200 | 5.967 | 21,472,459 |
| 2021-11-02 | 6.480 | 6.500 | 6.100 | 6.180 | 5.947 | 39,069,445 |
| 2021-11-01 | 6.500 | 6.570 | 6.420 | 6.460 | 6.217 | 30,733,556 |
| 2021-10-29 | 6.740 | 6.830 | 6.440 | 6.520 | 6.275 | 37,534,360 |
| 2021-10-28 | 7.140 | 7.240 | 6.640 | 6.680 | 6.429 | 46,805,043 |
| 2021-10-27 | 7.060 | 7.140 | 7.020 | 7.030 | 6.765 | 29,084,225 |
| 2021-10-26 | 7.140 | 7.150 | 7.040 | 7.080 | 6.813 | 32,851,721 |
| 2021-10-25 | 6.990 | 7.100 | 6.900 | 6.930 | 6.669 | 35,135,120 |
| 2021-10-22 | 7.390 | 7.400 | 6.970 | 7.000 | 6.736 | 47,471,703 |
| 2021-10-21 | 7.110 | 7.520 | 7.060 | 7.390 | 7.112 | 57,876,563 |
| 2021-10-20 | 7.040 | 7.210 | 6.950 | 7.080 | 6.813 | 41,033,592 |
| 2021-10-19 | 6.780 | 7.100 | 6.750 | 7.070 | 6.804 | 54,110,991 |
| 2021-10-18 | 6.740 | 6.820 | 6.650 | 6.790 | 6.534 | 43,997,214 |
| 2021-10-15 | 6.540 | 6.780 | 6.450 | 6.760 | 6.506 | 62,040,430 |
| 2021-10-14 | 6.390 | 6.660 | 6.340 | 6.530 | 6.284 | 70,825,438 |
← NewerPage 21 of 21 · 1,217 trading days
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.