Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.160 | 4.220 | 4.110 | 4.160 | 4.148 | 48,261,160 |
| 2025-01-17 | 4.070 | 4.200 | 4.050 | 4.150 | 4.138 | 61,913,670 |
| 2025-01-16 | 4.100 | 4.120 | 4.020 | 4.080 | 4.068 | 52,154,166 |
| 2025-01-15 | 4.100 | 4.180 | 4.050 | 4.060 | 4.048 | 54,232,567 |
| 2025-01-14 | 4.010 | 4.140 | 3.970 | 4.140 | 4.128 | 83,717,497 |
| 2025-01-13 | 3.920 | 4.120 | 3.890 | 4.000 | 3.988 | 69,235,406 |
| 2025-01-10 | 3.830 | 4.100 | 3.790 | 3.970 | 3.958 | 95,019,802 |
| 2025-01-09 | 3.750 | 3.950 | 3.730 | 3.850 | 3.839 | 63,634,257 |
| 2025-01-08 | 3.800 | 3.820 | 3.660 | 3.770 | 3.759 | 51,360,258 |
| 2025-01-07 | 3.790 | 3.840 | 3.730 | 3.830 | 3.819 | 40,473,657 |
| 2025-01-06 | 3.770 | 3.820 | 3.700 | 3.770 | 3.759 | 51,304,990 |
| 2025-01-03 | 4.000 | 4.030 | 3.790 | 3.800 | 3.789 | 63,360,669 |
| 2025-01-02 | 4.010 | 4.080 | 3.940 | 3.990 | 3.978 | 56,366,520 |
| 2024-12-31 | 4.130 | 4.180 | 4.000 | 4.010 | 3.998 | 61,606,043 |
| 2024-12-30 | 4.240 | 4.250 | 4.090 | 4.130 | 4.118 | 69,368,940 |
| 2024-12-27 | 4.170 | 4.380 | 4.170 | 4.250 | 4.237 | 77,630,817 |
| 2024-12-26 | 4.180 | 4.250 | 4.160 | 4.170 | 4.158 | 56,354,600 |
| 2024-12-25 | 4.320 | 4.320 | 4.120 | 4.170 | 4.158 | 74,492,007 |
| 2024-12-24 | 4.290 | 4.420 | 4.230 | 4.350 | 4.337 | 83,811,840 |
| 2024-12-23 | 4.570 | 4.590 | 4.230 | 4.260 | 4.217 | 118,045,037 |
| 2024-12-20 | 4.500 | 4.700 | 4.500 | 4.580 | 4.534 | 125,559,925 |
| 2024-12-19 | 4.700 | 5.080 | 4.580 | 4.600 | 4.554 | 196,657,591 |
| 2024-12-18 | 4.770 | 4.910 | 4.680 | 4.770 | 4.722 | 127,933,057 |
| 2024-12-17 | 4.900 | 4.920 | 4.660 | 4.710 | 4.663 | 186,152,980 |
| 2024-12-16 | 4.540 | 4.990 | 4.540 | 4.990 | 4.940 | 213,126,173 |
| 2024-12-13 | 4.720 | 4.780 | 4.530 | 4.540 | 4.495 | 117,387,461 |
| 2024-12-12 | 4.740 | 4.760 | 4.610 | 4.690 | 4.643 | 133,174,345 |
| 2024-12-11 | 4.560 | 4.850 | 4.540 | 4.780 | 4.732 | 206,530,144 |
| 2024-12-10 | 4.630 | 4.790 | 4.540 | 4.610 | 4.564 | 208,586,501 |
| 2024-12-09 | 4.680 | 4.810 | 4.460 | 4.540 | 4.495 | 285,166,083 |
| 2024-12-06 | 4.070 | 4.490 | 4.050 | 4.490 | 4.445 | 147,125,420 |
| 2024-12-05 | 4.010 | 4.090 | 3.980 | 4.080 | 4.039 | 83,982,553 |
| 2024-12-04 | 4.230 | 4.230 | 4.000 | 4.040 | 4.000 | 152,797,345 |
| 2024-12-03 | 4.230 | 4.320 | 4.190 | 4.270 | 4.227 | 144,991,682 |
| 2024-12-02 | 4.080 | 4.230 | 4.030 | 4.230 | 4.188 | 167,767,312 |
| 2024-11-29 | 4.240 | 4.280 | 4.160 | 4.200 | 4.158 | 97,212,613 |
| 2024-11-28 | 4.200 | 4.460 | 4.150 | 4.310 | 4.267 | 139,527,683 |
| 2024-11-27 | 4.250 | 4.270 | 4.060 | 4.260 | 4.217 | 101,534,086 |
| 2024-11-26 | 4.360 | 4.400 | 4.180 | 4.280 | 4.237 | 125,086,675 |
| 2024-11-25 | 4.400 | 4.660 | 4.220 | 4.340 | 4.297 | 193,002,106 |
| 2024-11-22 | 4.820 | 5.190 | 4.460 | 4.470 | 4.425 | 255,331,679 |
| 2024-11-21 | 5.200 | 5.470 | 4.720 | 4.900 | 4.851 | 341,371,988 |
| 2024-11-20 | 4.670 | 4.970 | 4.630 | 4.970 | 4.920 | 124,243,012 |
| 2024-11-19 | 4.100 | 4.520 | 4.080 | 4.520 | 4.475 | 205,289,377 |
| 2024-11-18 | 3.760 | 4.110 | 3.760 | 4.110 | 4.069 | 151,203,264 |
| 2024-11-15 | 3.800 | 3.840 | 3.720 | 3.740 | 3.703 | 34,501,392 |
| 2024-11-14 | 3.890 | 3.950 | 3.760 | 3.780 | 3.742 | 49,825,190 |
| 2024-11-13 | 4.050 | 4.070 | 3.850 | 3.930 | 3.891 | 71,512,542 |
| 2024-11-12 | 3.880 | 4.060 | 3.880 | 4.040 | 4.000 | 99,433,948 |
| 2024-11-11 | 3.880 | 3.930 | 3.820 | 3.880 | 3.841 | 48,085,021 |
| 2024-11-08 | 3.960 | 4.020 | 3.850 | 3.890 | 3.851 | 64,383,501 |
| 2024-11-07 | 3.770 | 4.020 | 3.750 | 3.950 | 3.911 | 76,771,836 |
| 2024-11-06 | 3.770 | 3.840 | 3.750 | 3.800 | 3.762 | 64,213,550 |
| 2024-11-05 | 3.710 | 3.770 | 3.690 | 3.770 | 3.732 | 66,844,869 |
| 2024-11-04 | 3.680 | 3.790 | 3.620 | 3.720 | 3.683 | 60,652,471 |
| 2024-11-01 | 3.700 | 3.900 | 3.660 | 3.690 | 3.653 | 86,790,637 |
| 2024-10-31 | 3.750 | 3.750 | 3.660 | 3.700 | 3.663 | 77,874,936 |
| 2024-10-30 | 3.580 | 3.730 | 3.570 | 3.700 | 3.663 | 72,033,235 |
| 2024-10-29 | 3.780 | 3.800 | 3.550 | 3.550 | 3.515 | 80,068,752 |
| 2024-10-28 | 3.600 | 3.760 | 3.600 | 3.760 | 3.722 | 72,591,582 |
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.