Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.260 | 4.310 | 4.240 | 4.290 | 4.277 | 39,208,671 |
| 2025-10-20 | 4.130 | 4.280 | 4.100 | 4.270 | 4.257 | 49,631,170 |
| 2025-10-17 | 4.210 | 4.250 | 4.080 | 4.090 | 4.078 | 41,457,339 |
| 2025-10-16 | 4.250 | 4.290 | 4.200 | 4.210 | 4.198 | 35,861,700 |
| 2025-10-15 | 4.260 | 4.280 | 4.210 | 4.260 | 4.247 | 33,092,561 |
| 2025-10-14 | 4.380 | 4.410 | 4.200 | 4.220 | 4.207 | 59,126,650 |
| 2025-10-13 | 4.310 | 4.400 | 4.270 | 4.360 | 4.347 | 75,666,895 |
| 2025-10-10 | 4.590 | 4.640 | 4.450 | 4.530 | 4.517 | 127,102,150 |
| 2025-10-09 | 4.360 | 4.790 | 4.260 | 4.770 | 4.756 | 185,726,109 |
| 2025-09-30 | 4.380 | 4.400 | 4.310 | 4.350 | 4.337 | 37,139,860 |
| 2025-09-29 | 4.370 | 4.420 | 4.250 | 4.350 | 4.337 | 62,824,364 |
| 2025-09-26 | 4.150 | 4.550 | 4.120 | 4.440 | 4.427 | 128,780,098 |
| 2025-09-25 | 4.140 | 4.190 | 4.080 | 4.160 | 4.148 | 32,082,267 |
| 2025-09-24 | 4.160 | 4.210 | 4.120 | 4.150 | 4.138 | 38,530,820 |
| 2025-09-23 | 4.240 | 4.240 | 4.040 | 4.170 | 4.158 | 69,715,733 |
| 2025-09-22 | 4.230 | 4.410 | 4.210 | 4.320 | 4.307 | 60,838,129 |
| 2025-09-19 | 4.260 | 4.330 | 4.210 | 4.230 | 4.217 | 33,274,820 |
| 2025-09-18 | 4.310 | 4.350 | 4.190 | 4.240 | 4.227 | 50,934,666 |
| 2025-09-17 | 4.360 | 4.390 | 4.310 | 4.330 | 4.317 | 34,992,310 |
| 2025-09-16 | 4.290 | 4.490 | 4.290 | 4.390 | 4.377 | 74,950,149 |
| 2025-09-15 | 4.280 | 4.300 | 4.180 | 4.300 | 4.287 | 51,777,024 |
| 2025-09-12 | 4.220 | 4.380 | 4.200 | 4.280 | 4.267 | 79,459,679 |
| 2025-09-11 | 4.150 | 4.250 | 4.090 | 4.230 | 4.217 | 80,064,725 |
| 2025-09-10 | 4.120 | 4.150 | 4.070 | 4.140 | 4.128 | 41,257,764 |
| 2025-09-09 | 4.050 | 4.290 | 4.020 | 4.120 | 4.108 | 84,579,313 |
| 2025-09-08 | 3.940 | 4.160 | 3.910 | 4.060 | 4.048 | 64,460,112 |
| 2025-09-05 | 3.900 | 3.940 | 3.880 | 3.940 | 3.928 | 21,203,748 |
| 2025-09-04 | 3.870 | 3.910 | 3.850 | 3.900 | 3.888 | 25,468,679 |
| 2025-09-03 | 3.930 | 3.960 | 3.880 | 3.880 | 3.869 | 29,588,480 |
| 2025-09-02 | 3.980 | 3.990 | 3.920 | 3.940 | 3.928 | 33,278,835 |
| 2025-09-01 | 3.970 | 3.990 | 3.920 | 3.990 | 3.978 | 24,750,782 |
| 2025-08-29 | 4.000 | 4.020 | 3.960 | 3.970 | 3.958 | 34,321,622 |
| 2025-08-28 | 4.020 | 4.070 | 3.910 | 4.000 | 3.988 | 55,450,420 |
| 2025-08-27 | 4.130 | 4.170 | 4.030 | 4.030 | 4.018 | 57,961,082 |
| 2025-08-26 | 4.070 | 4.180 | 4.040 | 4.130 | 4.118 | 54,276,919 |
| 2025-08-25 | 4.070 | 4.080 | 4.040 | 4.080 | 4.068 | 37,935,234 |
| 2025-08-22 | 4.090 | 4.090 | 4.040 | 4.060 | 4.048 | 32,116,748 |
| 2025-08-21 | 4.100 | 4.100 | 4.050 | 4.070 | 4.058 | 38,266,707 |
| 2025-08-20 | 4.010 | 4.120 | 4.010 | 4.100 | 4.088 | 59,238,129 |
| 2025-08-19 | 4.020 | 4.050 | 4.000 | 4.030 | 4.018 | 36,086,949 |
| 2025-08-18 | 4.000 | 4.060 | 3.980 | 4.020 | 4.008 | 33,773,438 |
| 2025-08-15 | 3.950 | 4.000 | 3.950 | 4.000 | 3.988 | 20,607,446 |
| 2025-08-14 | 4.010 | 4.060 | 3.950 | 3.960 | 3.948 | 37,295,035 |
| 2025-08-13 | 4.000 | 4.010 | 3.980 | 4.010 | 3.998 | 23,238,086 |
| 2025-08-12 | 4.030 | 4.040 | 3.990 | 4.000 | 3.988 | 25,824,300 |
| 2025-08-11 | 4.040 | 4.050 | 4.000 | 4.040 | 4.028 | 27,048,801 |
| 2025-08-08 | 4.020 | 4.050 | 4.000 | 4.030 | 4.018 | 30,428,792 |
| 2025-08-07 | 4.090 | 4.100 | 4.010 | 4.030 | 4.018 | 54,689,371 |
| 2025-08-06 | 3.920 | 4.120 | 3.910 | 4.120 | 4.108 | 108,224,705 |
| 2025-08-05 | 3.890 | 3.910 | 3.880 | 3.910 | 3.898 | 16,347,400 |
| 2025-08-04 | 3.880 | 3.900 | 3.850 | 3.900 | 3.888 | 14,912,747 |
| 2025-08-01 | 3.890 | 3.950 | 3.890 | 3.910 | 3.898 | 15,172,200 |
| 2025-07-31 | 3.970 | 3.980 | 3.890 | 3.900 | 3.888 | 33,408,093 |
| 2025-07-30 | 3.960 | 4.030 | 3.940 | 3.990 | 3.978 | 31,567,540 |
| 2025-07-29 | 3.990 | 4.000 | 3.920 | 3.960 | 3.948 | 28,406,335 |
| 2025-07-28 | 4.050 | 4.050 | 3.970 | 3.990 | 3.978 | 30,913,190 |
| 2025-07-25 | 4.020 | 4.060 | 4.000 | 4.040 | 4.028 | 40,207,769 |
| 2025-07-24 | 3.990 | 4.020 | 3.970 | 4.020 | 4.008 | 27,610,202 |
| 2025-07-23 | 4.030 | 4.100 | 3.990 | 3.990 | 3.978 | 34,987,006 |
| 2025-07-22 | 4.020 | 4.040 | 3.960 | 4.030 | 4.018 | 47,505,452 |
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.