Xinxiang Chemical Fiber Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.270	8.040	7.130	8.040	8.016	127,900,866
2026-04-17	7.350	7.550	7.280	7.310	7.288	40,352,180
2026-04-16	7.400	7.490	7.260	7.430	7.408	45,771,013
2026-04-15	7.390	7.540	7.170	7.400	7.378	57,760,055
2026-04-14	7.780	7.800	7.270	7.370	7.348	84,346,265
2026-04-13	7.690	7.830	7.570	7.740	7.717	60,414,018
2026-04-10	7.610	7.870	7.600	7.770	7.747	83,810,699
2026-04-09	7.310	7.680	7.250	7.580	7.557	94,243,442
2026-04-08	6.800	7.420	6.730	7.350	7.328	100,136,659
2026-04-07	6.310	6.780	6.290	6.760	6.740	74,528,221
2026-04-03	6.350	6.400	6.110	6.350	6.331	51,936,441
2026-04-02	6.700	6.700	6.310	6.380	6.361	55,637,431
2026-04-01	6.660	6.830	6.630	6.690	6.670	55,988,828
2026-03-31	6.700	6.840	6.460	6.550	6.531	54,559,115
2026-03-30	6.620	6.760	6.550	6.700	6.680	38,907,541
2026-03-27	6.550	6.830	6.510	6.690	6.670	32,979,250
2026-03-26	6.860	7.020	6.590	6.640	6.620	50,036,489
2026-03-25	6.830	7.010	6.780	6.880	6.860	47,600,739
2026-03-24	6.630	6.780	6.470	6.770	6.750	58,053,502
2026-03-23	6.700	6.840	6.400	6.490	6.471	88,362,664
2026-03-20	6.970	7.200	6.950	6.960	6.939	79,607,438
2026-03-19	7.140	7.180	6.810	6.900	6.880	73,089,256
2026-03-18	7.220	7.270	6.780	7.170	7.149	97,025,473
2026-03-17	7.410	7.760	7.260	7.280	7.258	87,163,569
2026-03-16	7.360	7.750	7.170	7.520	7.498	109,109,036
2026-03-13	7.300	7.780	7.170	7.510	7.488	135,679,615
2026-03-12	7.740	7.910	7.370	7.470	7.448	128,906,826
2026-03-11	7.600	7.760	7.330	7.690	7.667	166,455,898
2026-03-10	6.900	7.590	6.820	7.590	7.567	106,510,109
2026-03-09	7.330	7.490	6.730	6.900	6.880	123,234,618
2026-03-06	7.130	7.600	7.060	7.420	7.398	85,229,106
2026-03-05	7.400	7.450	7.020	7.110	7.089	63,718,690
2026-03-04	6.690	7.450	6.670	7.250	7.228	102,379,318
2026-03-03	7.360	7.500	6.800	6.860	6.840	75,933,463
2026-03-02	7.090	7.470	6.960	7.350	7.328	74,353,658
2026-02-27	7.260	7.470	7.150	7.260	7.238	47,718,145
2026-02-26	7.310	7.580	7.180	7.250	7.228	59,836,371
2026-02-25	7.290	7.490	7.150	7.350	7.328	67,374,171
2026-02-24	6.900	7.400	6.830	7.230	7.209	70,553,410
2026-02-13	7.060	7.100	6.800	6.810	6.790	58,869,050
2026-02-12	7.180	7.270	7.040	7.160	7.139	45,974,855
2026-02-11	6.970	7.390	6.810	7.170	7.149	87,728,560
2026-02-10	7.280	7.300	6.860	6.990	6.969	75,763,549
2026-02-09	6.930	7.300	6.790	7.220	7.199	96,440,860
2026-02-06	6.390	7.010	6.290	6.780	6.760	95,081,175
2026-02-05	6.760	6.830	6.440	6.450	6.431	63,210,998
2026-02-04	6.680	6.970	6.640	6.790	6.770	55,865,371
2026-02-03	6.620	6.850	6.520	6.780	6.760	88,763,872
2026-02-02	7.140	7.140	6.540	6.540	6.521	131,798,955
2026-01-30	7.490	7.590	7.010	7.270	7.248	98,532,901
2026-01-29	7.520	7.930	7.350	7.560	7.538	118,786,355
2026-01-28	7.120	7.650	7.050	7.500	7.478	113,254,570
2026-01-27	7.000	7.290	6.920	7.110	7.089	95,501,377
2026-01-26	7.210	7.280	6.950	7.050	7.029	86,127,200
2026-01-23	7.540	7.680	7.170	7.250	7.228	131,612,502
2026-01-22	7.650	7.720	7.370	7.500	7.478	117,528,586
2026-01-21	7.800	7.880	7.140	7.610	7.587	160,295,431
2026-01-20	6.780	7.460	6.750	7.460	7.438	148,848,886
2026-01-19	6.160	6.780	6.130	6.780	6.760	73,536,538
2026-01-16	6.190	6.210	5.930	6.160	6.142	49,100,301

← NewerPage 3 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.