Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.040 | 6.190 | 5.950 | 6.130 | 6.107 | 31,060,546 |
| 2024-07-24 | 6.250 | 6.380 | 6.060 | 6.080 | 6.057 | 42,847,095 |
| 2024-07-23 | 6.400 | 6.620 | 6.310 | 6.360 | 6.336 | 55,739,047 |
| 2024-07-22 | 6.430 | 6.740 | 6.290 | 6.470 | 6.445 | 79,147,341 |
| 2024-07-19 | 6.010 | 6.190 | 6.010 | 6.140 | 6.117 | 37,638,790 |
| 2024-07-18 | 5.890 | 6.090 | 5.770 | 6.090 | 6.067 | 31,267,890 |
| 2024-07-17 | 6.050 | 6.100 | 5.960 | 5.960 | 5.937 | 19,805,861 |
| 2024-07-16 | 6.000 | 6.080 | 5.930 | 6.050 | 6.027 | 25,864,263 |
| 2024-07-15 | 6.090 | 6.140 | 5.970 | 6.000 | 5.977 | 23,212,850 |
| 2024-07-12 | 6.110 | 6.150 | 6.010 | 6.090 | 6.067 | 38,265,261 |
| 2024-07-11 | 6.130 | 6.310 | 6.110 | 6.170 | 6.147 | 65,748,511 |
| 2024-07-10 | 6.010 | 6.500 | 6.000 | 6.150 | 6.127 | 84,387,419 |
| 2024-07-09 | 5.750 | 5.940 | 5.580 | 5.940 | 5.897 | 26,056,650 |
| 2024-07-08 | 5.560 | 5.570 | 5.380 | 5.400 | 5.361 | 8,728,652 |
| 2024-07-05 | 5.380 | 5.610 | 5.350 | 5.580 | 5.540 | 8,698,900 |
| 2024-07-04 | 5.630 | 5.690 | 5.450 | 5.460 | 5.421 | 10,383,100 |
| 2024-07-03 | 5.680 | 5.750 | 5.650 | 5.680 | 5.639 | 6,702,000 |
| 2024-07-02 | 5.680 | 5.770 | 5.670 | 5.730 | 5.689 | 7,621,200 |
| 2024-07-01 | 5.650 | 5.720 | 5.580 | 5.710 | 5.669 | 10,598,300 |
| 2024-06-28 | 5.650 | 5.740 | 5.600 | 5.620 | 5.580 | 9,388,900 |
| 2024-06-27 | 5.760 | 5.810 | 5.640 | 5.640 | 5.600 | 10,045,900 |
| 2024-06-26 | 5.600 | 5.790 | 5.520 | 5.790 | 5.749 | 12,958,100 |
| 2024-06-25 | 5.540 | 5.680 | 5.510 | 5.590 | 5.550 | 11,548,981 |
| 2024-06-24 | 5.800 | 5.820 | 5.520 | 5.540 | 5.500 | 14,101,800 |
| 2024-06-21 | 5.820 | 5.890 | 5.720 | 5.780 | 5.739 | 8,117,752 |
| 2024-06-20 | 6.000 | 6.030 | 5.810 | 5.820 | 5.778 | 11,551,400 |
| 2024-06-19 | 6.050 | 6.080 | 5.960 | 6.020 | 5.977 | 10,399,200 |
| 2024-06-18 | 6.000 | 6.070 | 5.960 | 6.050 | 6.007 | 12,206,000 |
| 2024-06-17 | 5.980 | 6.030 | 5.950 | 5.970 | 5.927 | 10,475,000 |
| 2024-06-14 | 6.110 | 6.140 | 5.980 | 6.030 | 5.987 | 14,394,600 |
| 2024-06-13 | 6.110 | 6.310 | 6.060 | 6.070 | 6.027 | 18,896,900 |
| 2024-06-12 | 6.100 | 6.140 | 6.010 | 6.110 | 6.066 | 16,022,429 |
| 2024-06-11 | 5.950 | 6.180 | 5.800 | 6.130 | 6.086 | 21,745,600 |
| 2024-06-07 | 5.750 | 5.950 | 5.750 | 5.940 | 5.897 | 20,370,400 |
| 2024-06-06 | 5.980 | 6.050 | 5.640 | 5.710 | 5.669 | 26,452,850 |
| 2024-06-05 | 6.080 | 6.120 | 5.980 | 5.980 | 5.937 | 12,675,650 |
| 2024-06-04 | 6.240 | 6.260 | 6.030 | 6.100 | 6.056 | 17,198,200 |
| 2024-06-03 | 6.450 | 6.450 | 6.170 | 6.240 | 6.195 | 19,221,607 |
| 2024-05-31 | 6.400 | 6.520 | 6.370 | 6.450 | 6.404 | 15,569,590 |
| 2024-05-30 | 6.480 | 6.580 | 6.390 | 6.400 | 6.354 | 17,381,000 |
| 2024-05-29 | 6.320 | 6.530 | 6.320 | 6.500 | 6.453 | 22,223,800 |
| 2024-05-28 | 6.450 | 6.680 | 6.370 | 6.390 | 6.344 | 29,623,000 |
| 2024-05-27 | 6.270 | 6.570 | 6.200 | 6.560 | 6.513 | 33,113,850 |
| 2024-05-24 | 6.390 | 6.440 | 6.270 | 6.270 | 6.225 | 16,282,000 |
| 2024-05-23 | 6.600 | 6.620 | 6.390 | 6.440 | 6.394 | 22,516,200 |
| 2024-05-22 | 6.660 | 6.750 | 6.620 | 6.670 | 6.622 | 14,965,450 |
| 2024-05-21 | 6.770 | 6.770 | 6.600 | 6.620 | 6.573 | 20,690,447 |
| 2024-05-20 | 6.850 | 6.930 | 6.740 | 6.790 | 6.741 | 21,921,753 |
| 2024-05-17 | 6.730 | 6.850 | 6.660 | 6.850 | 6.801 | 20,262,953 |
| 2024-05-16 | 6.700 | 6.820 | 6.700 | 6.750 | 6.702 | 17,478,472 |
| 2024-05-15 | 6.730 | 6.800 | 6.640 | 6.700 | 6.652 | 17,717,252 |
| 2024-05-14 | 6.730 | 6.870 | 6.650 | 6.750 | 6.702 | 21,612,744 |
| 2024-05-13 | 6.920 | 6.950 | 6.680 | 6.700 | 6.652 | 32,504,025 |
| 2024-05-10 | 7.280 | 7.340 | 7.030 | 7.050 | 7.000 | 32,213,300 |
| 2024-05-09 | 7.210 | 7.450 | 7.190 | 7.280 | 7.228 | 40,479,000 |
| 2024-05-08 | 7.210 | 7.440 | 7.170 | 7.220 | 7.168 | 42,970,952 |
| 2024-05-07 | 7.210 | 7.290 | 7.110 | 7.290 | 7.238 | 39,982,940 |
| 2024-05-06 | 6.920 | 7.350 | 6.880 | 7.210 | 7.158 | 52,081,150 |
| 2024-04-30 | 7.050 | 7.090 | 6.730 | 6.840 | 6.791 | 29,524,453 |
| 2024-04-29 | 6.780 | 7.010 | 6.780 | 6.990 | 6.940 | 32,044,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-23 | 0.0330 CNY |
| 2024-07-10 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.