Xinxiang Chemical Fiber Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.350 | 6.370 | 5.790 | 5.790 | 5.790 | 74,747,945 |
| 2026-10-16 | 6.210 | 6.440 | 6.050 | 6.430 | 6.430 | 58,058,444 |
| 2026-10-15 | 6.410 | 6.500 | 6.090 | 6.160 | 6.160 | 60,859,727 |
| 2026-10-14 | 7.000 | 7.060 | 6.460 | 6.530 | 6.530 | 64,522,324 |
| 2026-10-13 | 6.720 | 7.140 | 6.600 | 7.040 | 7.040 | 75,897,570 |
| 2026-10-12 | 7.060 | 7.220 | 6.790 | 6.850 | 6.850 | 96,590,195 |
| 2026-10-09 | 6.690 | 7.150 | 6.600 | 7.040 | 7.040 | 96,640,086 |
| 2026-10-08 | 6.440 | 6.880 | 6.400 | 6.590 | 6.590 | 55,639,742 |
| 2026-09-30 | 6.440 | 6.530 | 6.350 | 6.440 | 6.440 | 26,269,676 |
| 2026-09-29 | 6.570 | 6.600 | 6.280 | 6.410 | 6.410 | 39,239,781 |
| 2026-09-28 | 6.850 | 6.890 | 6.480 | 6.580 | 6.580 | 32,926,742 |
| 2026-09-24 | 6.930 | 6.980 | 6.850 | 6.860 | 6.860 | 22,556,000 |
| 2026-09-23 | 6.900 | 7.060 | 6.860 | 6.940 | 6.940 | 21,526,363 |
| 2026-09-22 | 7.020 | 7.050 | 6.810 | 6.930 | 6.930 | 26,185,500 |
| 2026-09-21 | 6.830 | 7.050 | 6.780 | 7.010 | 7.010 | 31,436,508 |
| 2026-09-18 | 6.850 | 6.850 | 6.550 | 6.840 | 6.840 | 45,823,898 |
| 2026-09-17 | 6.600 | 6.880 | 6.600 | 6.790 | 6.790 | 50,289,199 |
| 2026-09-16 | 6.480 | 6.740 | 6.440 | 6.670 | 6.670 | 49,539,398 |
| 2026-09-15 | 6.600 | 6.620 | 6.460 | 6.480 | 6.480 | 36,580,270 |
| 2026-09-14 | 6.270 | 6.700 | 6.240 | 6.550 | 6.550 | 68,005,086 |
| 2026-09-11 | 6.790 | 6.790 | 6.210 | 6.330 | 6.330 | 91,599,000 |
| 2026-09-10 | 7.290 | 7.300 | 6.810 | 6.840 | 6.840 | 57,853,551 |
| 2026-09-09 | 7.370 | 7.430 | 7.220 | 7.350 | 7.350 | 44,539,000 |
| 2026-09-08 | 7.610 | 7.620 | 7.390 | 7.420 | 7.420 | 49,825,301 |
| 2026-09-07 | 7.690 | 7.750 | 7.550 | 7.570 | 7.570 | 53,965,387 |
| 2026-09-04 | 7.990 | 8.050 | 7.740 | 7.790 | 7.790 | 61,772,992 |
| 2026-09-03 | 8.000 | 8.180 | 7.850 | 7.950 | 7.950 | 52,141,605 |
| 2026-09-02 | 8.000 | 8.090 | 7.810 | 7.930 | 7.930 | 69,796,172 |
| 2026-09-01 | 7.460 | 7.980 | 7.430 | 7.850 | 7.850 | 89,867,219 |
| 2026-08-31 | 7.380 | 7.670 | 7.260 | 7.510 | 7.510 | 77,019,742 |
| 2026-08-28 | 7.200 | 7.470 | 7.150 | 7.380 | 7.380 | 55,979,762 |
| 2026-08-27 | 7.050 | 7.260 | 7.000 | 7.230 | 7.230 | 41,828,215 |
| 2026-08-26 | 7.020 | 7.210 | 6.910 | 7.060 | 7.060 | 38,655,105 |
| 2026-08-25 | 6.910 | 7.180 | 6.810 | 7.040 | 7.040 | 45,555,797 |
| 2026-08-24 | 6.920 | 7.130 | 6.780 | 6.950 | 6.950 | 57,625,180 |
| 2026-08-21 | 6.580 | 6.930 | 6.530 | 6.920 | 6.920 | 65,128,789 |
| 2026-08-20 | 6.390 | 6.660 | 6.370 | 6.640 | 6.640 | 59,013,281 |
| 2026-08-19 | 6.420 | 6.600 | 6.320 | 6.340 | 6.340 | 44,918,215 |
| 2026-08-18 | 6.670 | 6.780 | 6.380 | 6.450 | 6.450 | 58,768,070 |
| 2026-08-17 | 6.340 | 6.790 | 6.260 | 6.730 | 6.730 | 58,610,602 |
| 2026-08-14 | 6.370 | 6.430 | 6.220 | 6.300 | 6.300 | 22,645,039 |
| 2026-08-13 | 6.480 | 6.520 | 6.310 | 6.350 | 6.350 | 33,962,312 |
| 2026-08-12 | 6.430 | 6.670 | 6.420 | 6.480 | 6.480 | 24,740,240 |
| 2026-08-11 | 6.630 | 6.690 | 6.480 | 6.500 | 6.500 | 34,292,480 |
| 2026-08-10 | 6.600 | 6.780 | 6.520 | 6.650 | 6.650 | 33,468,074 |
| 2026-08-07 | 6.450 | 6.680 | 6.410 | 6.560 | 6.560 | 39,412,801 |
| 2026-08-06 | 6.450 | 6.530 | 6.340 | 6.480 | 6.480 | 38,212,898 |
| 2026-08-05 | 6.400 | 6.500 | 6.260 | 6.450 | 6.450 | 52,529,559 |
| 2026-08-04 | 6.180 | 6.490 | 6.020 | 6.390 | 6.390 | 61,805,410 |
| 2026-08-03 | 5.930 | 6.400 | 5.770 | 6.160 | 6.160 | 75,556,828 |
| 2026-07-31 | 5.790 | 5.980 | 5.780 | 5.960 | 5.960 | 36,471,500 |
| 2026-07-30 | 5.910 | 5.990 | 5.800 | 5.890 | 5.890 | 30,634,855 |
| 2026-07-29 | 5.700 | 5.990 | 5.630 | 5.970 | 5.970 | 48,577,930 |
| 2026-07-28 | 5.700 | 5.800 | 5.610 | 5.720 | 5.720 | 34,126,832 |
| 2026-07-27 | 5.570 | 5.850 | 5.560 | 5.780 | 5.780 | 41,908,922 |
| 2026-07-24 | 5.970 | 6.030 | 5.500 | 5.570 | 5.570 | 50,800,898 |
| 2026-07-23 | 5.770 | 6.120 | 5.670 | 6.030 | 6.030 | 74,088,609 |
| 2026-07-22 | 5.430 | 5.830 | 5.430 | 5.780 | 5.780 | 79,065,391 |
| 2026-07-21 | 5.290 | 5.500 | 5.140 | 5.490 | 5.490 | 53,527,590 |
| 2026-07-20 | 5.420 | 5.520 | 5.240 | 5.270 | 5.270 | 53,640,137 |
Page 1 of 1 · 60 trading days
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.