Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 6.140 | 6.350 | 6.100 | 6.140 | 6.122 | 49,311,125 |
| 2026-01-14 | 5.980 | 6.390 | 5.980 | 6.160 | 6.142 | 72,346,228 |
| 2026-01-13 | 6.110 | 6.330 | 6.000 | 6.000 | 5.982 | 61,306,754 |
| 2026-01-12 | 6.060 | 6.230 | 5.920 | 6.160 | 6.142 | 68,399,394 |
| 2026-01-09 | 6.110 | 6.180 | 5.970 | 6.060 | 6.042 | 65,893,497 |
| 2026-01-08 | 6.010 | 6.240 | 5.810 | 6.090 | 6.072 | 98,421,892 |
| 2026-01-07 | 5.960 | 6.270 | 5.900 | 6.020 | 6.002 | 125,487,057 |
| 2026-01-06 | 5.500 | 5.980 | 5.460 | 5.980 | 5.962 | 86,965,459 |
| 2026-01-05 | 5.500 | 5.590 | 5.300 | 5.440 | 5.424 | 59,149,889 |
| 2025-12-31 | 5.550 | 5.570 | 5.390 | 5.500 | 5.484 | 46,871,261 |
| 2025-12-30 | 5.530 | 5.710 | 5.440 | 5.570 | 5.553 | 56,224,636 |
| 2025-12-29 | 5.580 | 5.650 | 5.530 | 5.560 | 5.544 | 60,780,100 |
| 2025-12-26 | 5.410 | 5.610 | 5.330 | 5.600 | 5.583 | 70,510,324 |
| 2025-12-25 | 5.300 | 5.460 | 5.220 | 5.410 | 5.394 | 78,681,096 |
| 2025-12-24 | 5.100 | 5.460 | 5.040 | 5.300 | 5.284 | 94,590,396 |
| 2025-12-23 | 5.440 | 5.450 | 5.060 | 5.090 | 5.075 | 121,080,034 |
| 2025-12-22 | 5.400 | 5.520 | 5.340 | 5.440 | 5.424 | 99,776,544 |
| 2025-12-19 | 5.170 | 5.450 | 5.170 | 5.430 | 5.414 | 131,276,082 |
| 2025-12-18 | 4.930 | 5.430 | 4.930 | 5.170 | 5.155 | 150,987,255 |
| 2025-12-17 | 4.970 | 5.010 | 4.850 | 4.940 | 4.925 | 60,336,261 |
| 2025-12-16 | 4.980 | 5.230 | 4.850 | 5.020 | 5.005 | 133,435,347 |
| 2025-12-15 | 4.600 | 5.040 | 4.600 | 4.910 | 4.895 | 112,686,363 |
| 2025-12-12 | 4.590 | 4.670 | 4.530 | 4.580 | 4.566 | 25,467,282 |
| 2025-12-11 | 4.580 | 4.720 | 4.560 | 4.600 | 4.586 | 33,952,004 |
| 2025-12-10 | 4.580 | 4.600 | 4.520 | 4.580 | 4.566 | 18,472,900 |
| 2025-12-09 | 4.660 | 4.700 | 4.550 | 4.570 | 4.556 | 27,866,390 |
| 2025-12-08 | 4.740 | 4.750 | 4.600 | 4.700 | 4.686 | 33,811,373 |
| 2025-12-05 | 4.630 | 4.720 | 4.610 | 4.720 | 4.706 | 25,730,568 |
| 2025-12-04 | 4.720 | 4.720 | 4.600 | 4.640 | 4.626 | 29,824,721 |
| 2025-12-03 | 4.670 | 4.770 | 4.610 | 4.740 | 4.726 | 38,478,648 |
| 2025-12-02 | 4.690 | 4.700 | 4.610 | 4.680 | 4.666 | 29,361,900 |
| 2025-12-01 | 4.750 | 4.760 | 4.610 | 4.680 | 4.666 | 48,575,156 |
| 2025-11-28 | 4.570 | 4.780 | 4.560 | 4.750 | 4.736 | 60,777,050 |
| 2025-11-27 | 4.450 | 4.630 | 4.420 | 4.580 | 4.566 | 53,636,560 |
| 2025-11-26 | 4.500 | 4.540 | 4.420 | 4.450 | 4.437 | 55,174,921 |
| 2025-11-25 | 4.430 | 4.540 | 4.420 | 4.520 | 4.507 | 56,799,622 |
| 2025-11-24 | 4.540 | 4.580 | 4.410 | 4.430 | 4.417 | 48,801,010 |
| 2025-11-21 | 4.850 | 4.860 | 4.430 | 4.470 | 4.457 | 86,403,108 |
| 2025-11-20 | 5.130 | 5.150 | 4.870 | 4.890 | 4.875 | 59,553,037 |
| 2025-11-19 | 5.310 | 5.380 | 5.020 | 5.120 | 5.105 | 84,045,741 |
| 2025-11-18 | 5.550 | 5.630 | 5.270 | 5.330 | 5.314 | 89,115,771 |
| 2025-11-17 | 5.600 | 5.840 | 5.360 | 5.450 | 5.434 | 126,749,075 |
| 2025-11-14 | 5.440 | 5.620 | 5.330 | 5.510 | 5.494 | 114,855,981 |
| 2025-11-13 | 5.360 | 5.460 | 5.330 | 5.450 | 5.434 | 77,166,113 |
| 2025-11-12 | 5.350 | 5.460 | 5.210 | 5.360 | 5.344 | 86,137,531 |
| 2025-11-11 | 5.390 | 5.550 | 5.280 | 5.350 | 5.334 | 141,231,159 |
| 2025-11-10 | 4.960 | 5.390 | 4.960 | 5.390 | 5.374 | 113,807,282 |
| 2025-11-07 | 4.730 | 4.980 | 4.720 | 4.900 | 4.885 | 71,940,974 |
| 2025-11-06 | 4.730 | 4.820 | 4.730 | 4.760 | 4.746 | 51,039,850 |
| 2025-11-05 | 4.670 | 4.770 | 4.620 | 4.720 | 4.706 | 63,579,216 |
| 2025-11-04 | 4.490 | 4.890 | 4.460 | 4.680 | 4.666 | 143,222,992 |
| 2025-11-03 | 4.390 | 4.520 | 4.380 | 4.490 | 4.477 | 46,704,750 |
| 2025-10-31 | 4.350 | 4.450 | 4.330 | 4.370 | 4.357 | 64,633,781 |
| 2025-10-30 | 4.270 | 4.410 | 4.210 | 4.230 | 4.217 | 48,029,255 |
| 2025-10-29 | 4.180 | 4.270 | 4.170 | 4.270 | 4.257 | 22,746,519 |
| 2025-10-28 | 4.280 | 4.290 | 4.190 | 4.210 | 4.198 | 20,686,601 |
| 2025-10-27 | 4.360 | 4.360 | 4.270 | 4.280 | 4.267 | 29,623,553 |
| 2025-10-24 | 4.370 | 4.380 | 4.320 | 4.340 | 4.327 | 24,237,009 |
| 2025-10-23 | 4.340 | 4.390 | 4.310 | 4.380 | 4.367 | 24,957,980 |
| 2025-10-22 | 4.280 | 4.380 | 4.270 | 4.350 | 4.337 | 38,425,806 |
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.