Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.070 | 4.090 | 4.020 | 4.050 | 4.038 | 40,527,100 |
| 2025-04-21 | 3.870 | 4.150 | 3.840 | 4.060 | 4.048 | 65,382,867 |
| 2025-04-18 | 3.850 | 3.870 | 3.810 | 3.860 | 3.849 | 20,292,631 |
| 2025-04-17 | 3.840 | 3.890 | 3.830 | 3.850 | 3.839 | 24,697,164 |
| 2025-04-16 | 3.950 | 3.950 | 3.810 | 3.880 | 3.869 | 29,669,500 |
| 2025-04-15 | 4.000 | 4.000 | 3.940 | 3.960 | 3.948 | 26,524,400 |
| 2025-04-14 | 3.970 | 4.050 | 3.970 | 4.010 | 3.998 | 33,446,300 |
| 2025-04-11 | 3.880 | 4.000 | 3.870 | 3.940 | 3.928 | 36,378,000 |
| 2025-04-10 | 3.950 | 4.020 | 3.910 | 3.940 | 3.928 | 55,094,025 |
| 2025-04-09 | 3.750 | 3.920 | 3.550 | 3.890 | 3.878 | 56,720,600 |
| 2025-04-08 | 3.860 | 3.930 | 3.720 | 3.830 | 3.819 | 56,493,386 |
| 2025-04-07 | 4.050 | 4.110 | 3.870 | 3.870 | 3.859 | 53,225,100 |
| 2025-04-03 | 4.240 | 4.350 | 4.220 | 4.300 | 4.287 | 37,752,200 |
| 2025-04-02 | 4.260 | 4.340 | 4.230 | 4.280 | 4.267 | 29,549,100 |
| 2025-04-01 | 4.300 | 4.350 | 4.250 | 4.280 | 4.267 | 36,953,385 |
| 2025-03-31 | 4.450 | 4.450 | 4.200 | 4.260 | 4.247 | 67,469,610 |
| 2025-03-28 | 4.820 | 4.850 | 4.460 | 4.470 | 4.457 | 97,535,160 |
| 2025-03-27 | 4.730 | 4.870 | 4.700 | 4.780 | 4.766 | 71,040,192 |
| 2025-03-26 | 4.720 | 4.900 | 4.700 | 4.770 | 4.756 | 77,212,746 |
| 2025-03-25 | 4.610 | 4.710 | 4.570 | 4.650 | 4.636 | 47,579,320 |
| 2025-03-24 | 4.660 | 4.740 | 4.480 | 4.600 | 4.586 | 60,123,862 |
| 2025-03-21 | 4.660 | 4.830 | 4.650 | 4.680 | 4.666 | 57,633,263 |
| 2025-03-20 | 4.790 | 4.830 | 4.680 | 4.680 | 4.666 | 57,677,097 |
| 2025-03-19 | 4.910 | 4.910 | 4.750 | 4.790 | 4.776 | 57,681,651 |
| 2025-03-18 | 4.760 | 5.000 | 4.740 | 4.910 | 4.895 | 86,126,542 |
| 2025-03-17 | 4.810 | 4.900 | 4.750 | 4.770 | 4.756 | 60,761,062 |
| 2025-03-14 | 4.830 | 4.870 | 4.750 | 4.830 | 4.816 | 59,397,658 |
| 2025-03-13 | 4.740 | 4.890 | 4.600 | 4.860 | 4.846 | 102,508,870 |
| 2025-03-12 | 4.790 | 4.830 | 4.700 | 4.710 | 4.696 | 74,902,342 |
| 2025-03-11 | 4.780 | 5.000 | 4.720 | 4.820 | 4.806 | 102,543,678 |
| 2025-03-10 | 4.670 | 4.940 | 4.620 | 4.860 | 4.846 | 119,920,891 |
| 2025-03-07 | 4.480 | 4.780 | 4.430 | 4.710 | 4.696 | 126,891,501 |
| 2025-03-06 | 4.460 | 4.590 | 4.450 | 4.520 | 4.507 | 62,521,680 |
| 2025-03-05 | 4.550 | 4.580 | 4.400 | 4.480 | 4.467 | 57,673,241 |
| 2025-03-04 | 4.550 | 4.580 | 4.480 | 4.530 | 4.517 | 58,197,073 |
| 2025-03-03 | 4.480 | 4.700 | 4.450 | 4.600 | 4.586 | 124,816,647 |
| 2025-02-28 | 4.400 | 4.550 | 4.350 | 4.410 | 4.397 | 117,617,942 |
| 2025-02-27 | 4.430 | 4.450 | 4.330 | 4.420 | 4.407 | 68,919,501 |
| 2025-02-26 | 4.410 | 4.480 | 4.390 | 4.440 | 4.427 | 77,716,721 |
| 2025-02-25 | 4.440 | 4.500 | 4.360 | 4.400 | 4.387 | 124,209,814 |
| 2025-02-24 | 4.120 | 4.500 | 4.110 | 4.500 | 4.487 | 147,117,532 |
| 2025-02-21 | 4.140 | 4.160 | 4.060 | 4.090 | 4.078 | 44,755,639 |
| 2025-02-20 | 4.090 | 4.200 | 4.060 | 4.150 | 4.138 | 45,462,168 |
| 2025-02-19 | 4.030 | 4.100 | 4.030 | 4.090 | 4.078 | 35,168,926 |
| 2025-02-18 | 4.200 | 4.210 | 4.030 | 4.050 | 4.038 | 50,324,427 |
| 2025-02-17 | 4.180 | 4.220 | 4.140 | 4.200 | 4.188 | 41,558,178 |
| 2025-02-14 | 4.210 | 4.240 | 4.140 | 4.180 | 4.168 | 47,179,000 |
| 2025-02-13 | 4.280 | 4.310 | 4.210 | 4.220 | 4.207 | 39,006,500 |
| 2025-02-12 | 4.320 | 4.320 | 4.240 | 4.290 | 4.277 | 54,326,023 |
| 2025-02-11 | 4.210 | 4.360 | 4.130 | 4.320 | 4.307 | 87,276,028 |
| 2025-02-10 | 4.190 | 4.240 | 4.160 | 4.220 | 4.207 | 47,618,250 |
| 2025-02-07 | 4.110 | 4.250 | 4.100 | 4.200 | 4.188 | 76,163,675 |
| 2025-02-06 | 4.060 | 4.120 | 4.040 | 4.120 | 4.108 | 40,301,162 |
| 2025-02-05 | 4.120 | 4.130 | 4.030 | 4.060 | 4.048 | 37,859,463 |
| 2025-01-27 | 4.130 | 4.230 | 4.100 | 4.100 | 4.088 | 49,203,990 |
| 2025-01-24 | 4.120 | 4.150 | 4.050 | 4.130 | 4.118 | 47,517,043 |
| 2025-01-23 | 4.180 | 4.300 | 4.150 | 4.150 | 4.138 | 69,437,369 |
| 2025-01-22 | 4.110 | 4.220 | 4.090 | 4.150 | 4.138 | 71,827,341 |
| 2025-01-21 | 4.170 | 4.190 | 4.060 | 4.100 | 4.088 | 45,750,840 |
| 2025-01-20 | 4.160 | 4.220 | 4.110 | 4.160 | 4.148 | 48,261,160 |
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.