Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.500 | 3.600 | 3.460 | 3.600 | 3.564 | 67,410,153 |
| 2024-10-24 | 3.440 | 3.520 | 3.410 | 3.500 | 3.465 | 66,627,997 |
| 2024-10-23 | 3.420 | 3.510 | 3.370 | 3.440 | 3.406 | 79,247,528 |
| 2024-10-22 | 3.330 | 3.420 | 3.320 | 3.420 | 3.386 | 63,459,629 |
| 2024-10-21 | 3.390 | 3.420 | 3.300 | 3.340 | 3.307 | 58,389,374 |
| 2024-10-18 | 3.350 | 3.450 | 3.310 | 3.390 | 3.356 | 50,815,319 |
| 2024-10-17 | 3.490 | 3.520 | 3.330 | 3.350 | 3.317 | 47,970,286 |
| 2024-10-16 | 3.430 | 3.520 | 3.410 | 3.470 | 3.435 | 36,887,310 |
| 2024-10-15 | 3.550 | 3.560 | 3.450 | 3.460 | 3.425 | 40,180,100 |
| 2024-10-14 | 3.540 | 3.620 | 3.470 | 3.560 | 3.524 | 46,190,586 |
| 2024-10-11 | 3.680 | 3.720 | 3.460 | 3.510 | 3.475 | 57,115,334 |
| 2024-10-10 | 3.690 | 3.920 | 3.670 | 3.730 | 3.693 | 75,556,053 |
| 2024-10-09 | 3.990 | 3.990 | 3.650 | 3.660 | 3.623 | 65,691,766 |
| 2024-10-08 | 4.200 | 4.220 | 3.800 | 3.990 | 3.950 | 98,029,588 |
| 2024-09-30 | 3.640 | 3.870 | 3.570 | 3.840 | 3.802 | 70,358,540 |
| 2024-09-27 | 3.450 | 3.600 | 3.430 | 3.530 | 3.495 | 43,383,805 |
| 2024-09-26 | 3.250 | 3.390 | 3.240 | 3.390 | 3.356 | 28,876,652 |
| 2024-09-25 | 3.310 | 3.390 | 3.260 | 3.270 | 3.237 | 36,686,260 |
| 2024-09-24 | 3.100 | 3.280 | 3.090 | 3.280 | 3.247 | 34,496,600 |
| 2024-09-23 | 3.050 | 3.110 | 3.050 | 3.080 | 3.049 | 13,408,826 |
| 2024-09-20 | 3.130 | 3.130 | 3.050 | 3.070 | 3.039 | 19,867,800 |
| 2024-09-19 | 3.050 | 3.140 | 3.030 | 3.130 | 3.099 | 26,182,600 |
| 2024-09-18 | 3.100 | 3.120 | 2.980 | 3.030 | 3.000 | 24,785,775 |
| 2024-09-13 | 3.130 | 3.140 | 3.080 | 3.090 | 3.059 | 15,653,209 |
| 2024-09-12 | 3.130 | 3.180 | 3.110 | 3.130 | 3.099 | 24,252,303 |
| 2024-09-11 | 3.180 | 3.220 | 3.090 | 3.120 | 3.089 | 30,263,000 |
| 2024-09-10 | 3.320 | 3.320 | 3.180 | 3.220 | 3.188 | 37,797,700 |
| 2024-09-09 | 3.450 | 3.480 | 3.300 | 3.340 | 3.307 | 47,421,899 |
| 2024-09-06 | 3.690 | 3.690 | 3.470 | 3.500 | 3.465 | 35,690,994 |
| 2024-09-05 | 3.760 | 3.790 | 3.660 | 3.690 | 3.653 | 24,896,284 |
| 2024-09-04 | 3.820 | 3.860 | 3.700 | 3.730 | 3.693 | 23,068,924 |
| 2024-09-03 | 3.800 | 3.920 | 3.750 | 3.850 | 3.812 | 23,002,793 |
| 2024-09-02 | 3.870 | 3.900 | 3.790 | 3.810 | 3.772 | 25,979,400 |
| 2024-08-30 | 3.790 | 3.970 | 3.760 | 3.880 | 3.841 | 52,998,183 |
| 2024-08-29 | 3.750 | 3.810 | 3.620 | 3.760 | 3.722 | 38,257,900 |
| 2024-08-28 | 3.830 | 3.890 | 3.720 | 3.770 | 3.732 | 44,426,398 |
| 2024-08-27 | 3.800 | 3.880 | 3.710 | 3.860 | 3.821 | 37,739,847 |
| 2024-08-26 | 3.690 | 3.810 | 3.660 | 3.790 | 3.752 | 29,322,151 |
| 2024-08-23 | 3.540 | 3.730 | 3.520 | 3.690 | 3.653 | 31,113,201 |
| 2024-08-22 | 3.550 | 3.610 | 3.500 | 3.540 | 3.505 | 16,794,300 |
| 2024-08-21 | 3.560 | 3.610 | 3.520 | 3.570 | 3.534 | 14,962,595 |
| 2024-08-20 | 3.650 | 3.660 | 3.550 | 3.580 | 3.544 | 18,287,001 |
| 2024-08-19 | 3.630 | 3.730 | 3.610 | 3.650 | 3.614 | 24,509,701 |
| 2024-08-16 | 3.800 | 3.840 | 3.600 | 3.630 | 3.594 | 53,183,402 |
| 2024-08-15 | 3.730 | 3.870 | 3.720 | 3.840 | 3.802 | 33,755,123 |
| 2024-08-14 | 3.820 | 3.820 | 3.740 | 3.750 | 3.713 | 27,527,380 |
| 2024-08-13 | 3.750 | 3.820 | 3.710 | 3.780 | 3.742 | 33,313,279 |
| 2024-08-12 | 3.810 | 3.830 | 3.690 | 3.740 | 3.703 | 31,493,878 |
| 2024-08-09 | 3.750 | 3.980 | 3.730 | 3.790 | 3.752 | 58,115,923 |
| 2024-08-08 | 3.610 | 3.900 | 3.560 | 3.820 | 3.782 | 68,154,591 |
| 2024-08-07 | 3.530 | 3.600 | 3.490 | 3.590 | 3.554 | 21,220,724 |
| 2024-08-06 | 3.500 | 3.540 | 3.470 | 3.530 | 3.495 | 14,992,900 |
| 2024-08-05 | 3.520 | 3.590 | 3.470 | 3.470 | 3.435 | 22,581,550 |
| 2024-08-02 | 3.520 | 3.620 | 3.500 | 3.550 | 3.515 | 25,399,360 |
| 2024-08-01 | 3.590 | 3.600 | 3.510 | 3.540 | 3.505 | 22,815,387 |
| 2024-07-31 | 3.410 | 3.570 | 3.380 | 3.570 | 3.534 | 38,071,515 |
| 2024-07-30 | 3.430 | 3.430 | 3.390 | 3.410 | 3.376 | 12,675,400 |
| 2024-07-29 | 3.410 | 3.450 | 3.390 | 3.440 | 3.406 | 14,107,730 |
| 2024-07-26 | 3.390 | 3.450 | 3.380 | 3.420 | 3.386 | 13,100,466 |
| 2024-07-25 | 3.400 | 3.430 | 3.350 | 3.390 | 3.356 | 14,526,698 |
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.