Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4.020 | 4.040 | 3.960 | 4.030 | 4.018 | 47,505,452 |
| 2025-07-21 | 3.960 | 4.080 | 3.950 | 4.020 | 4.008 | 60,085,401 |
| 2025-07-18 | 3.820 | 4.100 | 3.820 | 4.000 | 3.988 | 106,203,599 |
| 2025-07-17 | 3.800 | 3.820 | 3.790 | 3.810 | 3.799 | 14,696,800 |
| 2025-07-16 | 3.800 | 3.830 | 3.790 | 3.800 | 3.789 | 17,086,469 |
| 2025-07-15 | 3.870 | 3.880 | 3.770 | 3.810 | 3.799 | 39,655,301 |
| 2025-07-14 | 3.910 | 3.940 | 3.910 | 3.920 | 3.908 | 18,415,261 |
| 2025-07-11 | 3.930 | 3.990 | 3.900 | 3.920 | 3.908 | 25,101,900 |
| 2025-07-10 | 3.890 | 3.940 | 3.880 | 3.920 | 3.908 | 22,678,700 |
| 2025-07-09 | 3.900 | 3.920 | 3.860 | 3.880 | 3.869 | 21,510,000 |
| 2025-07-08 | 3.840 | 3.900 | 3.840 | 3.900 | 3.888 | 25,983,700 |
| 2025-07-07 | 3.810 | 3.850 | 3.800 | 3.850 | 3.839 | 12,630,990 |
| 2025-07-04 | 3.870 | 3.870 | 3.820 | 3.830 | 3.819 | 19,912,627 |
| 2025-07-03 | 3.890 | 3.890 | 3.850 | 3.870 | 3.859 | 15,497,100 |
| 2025-07-02 | 3.870 | 3.900 | 3.860 | 3.890 | 3.878 | 17,886,331 |
| 2025-07-01 | 3.860 | 3.890 | 3.840 | 3.890 | 3.878 | 23,117,703 |
| 2025-06-30 | 3.860 | 3.870 | 3.840 | 3.870 | 3.859 | 13,542,192 |
| 2025-06-27 | 3.860 | 3.890 | 3.850 | 3.860 | 3.849 | 15,549,725 |
| 2025-06-26 | 3.880 | 3.900 | 3.850 | 3.860 | 3.849 | 18,410,976 |
| 2025-06-25 | 3.870 | 3.890 | 3.840 | 3.890 | 3.878 | 21,946,373 |
| 2025-06-24 | 3.810 | 3.870 | 3.790 | 3.870 | 3.859 | 17,302,972 |
| 2025-06-23 | 3.770 | 3.810 | 3.740 | 3.810 | 3.799 | 15,172,795 |
| 2025-06-20 | 3.780 | 3.800 | 3.750 | 3.780 | 3.769 | 12,800,185 |
| 2025-06-19 | 3.850 | 3.860 | 3.760 | 3.770 | 3.759 | 21,576,277 |
| 2025-06-18 | 3.890 | 3.900 | 3.840 | 3.850 | 3.839 | 13,849,900 |
| 2025-06-17 | 3.880 | 3.910 | 3.870 | 3.890 | 3.878 | 14,713,362 |
| 2025-06-16 | 3.870 | 3.910 | 3.860 | 3.880 | 3.869 | 18,175,981 |
| 2025-06-13 | 3.930 | 3.950 | 3.860 | 3.900 | 3.888 | 30,948,681 |
| 2025-06-12 | 3.960 | 3.970 | 3.930 | 3.950 | 3.938 | 18,699,981 |
| 2025-06-11 | 3.970 | 3.990 | 3.960 | 3.970 | 3.958 | 17,206,595 |
| 2025-06-10 | 4.000 | 4.030 | 3.920 | 3.970 | 3.958 | 27,708,261 |
| 2025-06-09 | 3.970 | 4.000 | 3.960 | 4.000 | 3.988 | 18,609,207 |
| 2025-06-06 | 3.990 | 4.010 | 3.970 | 3.980 | 3.968 | 21,491,868 |
| 2025-06-05 | 3.980 | 4.030 | 3.950 | 3.990 | 3.978 | 34,159,927 |
| 2025-06-04 | 3.940 | 4.000 | 3.940 | 3.990 | 3.978 | 27,083,667 |
| 2025-06-03 | 3.930 | 3.950 | 3.910 | 3.950 | 3.938 | 22,111,605 |
| 2025-05-30 | 4.000 | 4.010 | 3.960 | 3.960 | 3.948 | 21,315,900 |
| 2025-05-29 | 3.990 | 4.030 | 3.960 | 4.020 | 4.008 | 23,818,834 |
| 2025-05-28 | 4.060 | 4.070 | 3.980 | 4.010 | 3.998 | 31,278,871 |
| 2025-05-27 | 3.990 | 4.100 | 3.980 | 4.080 | 4.068 | 39,111,980 |
| 2025-05-26 | 4.000 | 4.030 | 3.970 | 4.000 | 3.988 | 23,123,200 |
| 2025-05-23 | 4.060 | 4.060 | 3.990 | 4.000 | 3.988 | 30,854,300 |
| 2025-05-22 | 4.080 | 4.120 | 4.010 | 4.020 | 4.008 | 36,163,800 |
| 2025-05-21 | 4.180 | 4.210 | 4.090 | 4.100 | 4.088 | 42,501,400 |
| 2025-05-20 | 4.230 | 4.240 | 4.130 | 4.180 | 4.168 | 60,031,588 |
| 2025-05-19 | 4.120 | 4.360 | 4.040 | 4.270 | 4.257 | 92,143,495 |
| 2025-05-16 | 4.170 | 4.200 | 4.110 | 4.130 | 4.118 | 55,542,500 |
| 2025-05-15 | 4.120 | 4.440 | 4.110 | 4.230 | 4.217 | 99,037,600 |
| 2025-05-14 | 4.040 | 4.200 | 4.030 | 4.150 | 4.138 | 84,835,357 |
| 2025-05-13 | 4.040 | 4.120 | 4.030 | 4.040 | 4.028 | 45,977,526 |
| 2025-05-12 | 3.970 | 4.040 | 3.970 | 4.010 | 3.998 | 29,219,786 |
| 2025-05-09 | 4.040 | 4.060 | 3.950 | 3.980 | 3.968 | 25,837,873 |
| 2025-05-08 | 4.020 | 4.080 | 3.980 | 4.050 | 4.038 | 33,435,590 |
| 2025-05-07 | 4.030 | 4.060 | 3.960 | 4.030 | 4.018 | 40,044,561 |
| 2025-05-06 | 3.920 | 4.020 | 3.900 | 4.000 | 3.988 | 34,501,610 |
| 2025-04-30 | 3.870 | 3.940 | 3.860 | 3.890 | 3.878 | 23,867,558 |
| 2025-04-29 | 3.820 | 3.900 | 3.780 | 3.880 | 3.869 | 28,234,894 |
| 2025-04-28 | 4.010 | 4.010 | 3.910 | 3.910 | 3.898 | 23,723,850 |
| 2025-04-25 | 4.030 | 4.080 | 4.020 | 4.020 | 4.008 | 23,198,927 |
| 2025-04-24 | 4.080 | 4.100 | 4.040 | 4.050 | 4.038 | 28,027,100 |
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.