Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.520 | 6.710 | 6.480 | 6.640 | 6.592 | 26,769,700 |
| 2024-04-24 | 6.390 | 6.540 | 6.380 | 6.520 | 6.473 | 22,105,800 |
| 2024-04-23 | 6.360 | 6.490 | 6.360 | 6.370 | 6.324 | 20,094,100 |
| 2024-04-22 | 6.580 | 6.640 | 6.310 | 6.370 | 6.324 | 29,371,400 |
| 2024-04-19 | 6.600 | 6.700 | 6.440 | 6.650 | 6.602 | 38,202,900 |
| 2024-04-18 | 6.750 | 6.850 | 6.460 | 6.640 | 6.592 | 46,989,854 |
| 2024-04-17 | 6.030 | 7.150 | 6.030 | 6.890 | 6.841 | 58,643,454 |
| 2024-04-16 | 6.700 | 6.880 | 6.700 | 6.700 | 6.652 | 16,302,900 |
| 2024-04-15 | 8.010 | 8.010 | 7.440 | 7.440 | 7.387 | 58,801,247 |
| 2024-04-12 | 8.450 | 8.540 | 8.180 | 8.270 | 8.211 | 71,308,350 |
| 2024-04-11 | 8.460 | 8.930 | 8.350 | 8.690 | 8.628 | 108,706,197 |
| 2024-04-10 | 8.490 | 8.490 | 8.010 | 8.130 | 8.072 | 56,643,231 |
| 2024-04-09 | 8.110 | 8.650 | 8.090 | 8.590 | 8.528 | 76,427,101 |
| 2024-04-08 | 8.060 | 8.500 | 7.890 | 8.220 | 8.161 | 54,441,564 |
| 2024-04-03 | 7.950 | 8.660 | 7.880 | 8.280 | 8.221 | 73,884,992 |
| 2024-04-02 | 7.940 | 8.240 | 7.840 | 7.920 | 7.863 | 50,868,892 |
| 2024-04-01 | 7.690 | 7.990 | 7.650 | 7.940 | 7.883 | 39,858,450 |
| 2024-03-29 | 7.540 | 7.720 | 7.530 | 7.630 | 7.575 | 17,011,550 |
| 2024-03-28 | 7.290 | 7.690 | 7.260 | 7.580 | 7.526 | 39,609,800 |
| 2024-03-27 | 7.850 | 7.950 | 7.320 | 7.330 | 7.277 | 43,100,050 |
| 2024-03-26 | 7.990 | 8.110 | 7.710 | 7.840 | 7.784 | 47,390,738 |
| 2024-03-25 | 8.480 | 8.600 | 8.050 | 8.120 | 8.062 | 46,362,980 |
| 2024-03-22 | 8.500 | 8.720 | 8.380 | 8.560 | 8.499 | 53,228,788 |
| 2024-03-21 | 8.560 | 8.740 | 8.470 | 8.480 | 8.419 | 52,696,205 |
| 2024-03-20 | 8.580 | 8.880 | 8.450 | 8.680 | 8.618 | 72,853,217 |
| 2024-03-19 | 8.800 | 8.890 | 8.640 | 8.660 | 8.598 | 85,476,720 |
| 2024-03-18 | 8.580 | 8.950 | 8.360 | 8.880 | 8.816 | 118,872,138 |
| 2024-03-15 | 8.100 | 8.880 | 8.000 | 8.580 | 8.519 | 126,572,999 |
| 2024-03-14 | 7.790 | 8.410 | 7.610 | 8.260 | 8.201 | 115,915,999 |
| 2024-03-13 | 7.830 | 7.930 | 7.700 | 7.790 | 7.734 | 52,644,100 |
| 2024-03-12 | 7.550 | 8.000 | 7.530 | 7.870 | 7.814 | 77,129,800 |
| 2024-03-11 | 7.430 | 7.540 | 7.360 | 7.530 | 7.476 | 33,512,700 |
| 2024-03-08 | 7.410 | 7.580 | 7.320 | 7.490 | 7.436 | 30,317,535 |
| 2024-03-07 | 7.640 | 7.780 | 7.390 | 7.410 | 7.357 | 46,431,535 |
| 2024-03-06 | 7.590 | 7.740 | 7.530 | 7.640 | 7.585 | 40,636,200 |
| 2024-03-05 | 7.780 | 8.100 | 7.510 | 7.730 | 7.675 | 72,763,000 |
| 2024-03-04 | 7.650 | 8.200 | 7.520 | 7.890 | 7.833 | 87,424,811 |
| 2024-03-01 | 7.610 | 7.690 | 7.420 | 7.600 | 7.546 | 56,293,518 |
| 2024-02-29 | 6.960 | 7.620 | 6.910 | 7.550 | 7.496 | 68,416,674 |
| 2024-02-28 | 7.700 | 7.960 | 7.060 | 7.080 | 7.029 | 89,978,924 |
| 2024-02-27 | 7.390 | 7.800 | 7.330 | 7.740 | 7.685 | 72,822,903 |
| 2024-02-26 | 7.380 | 7.600 | 7.300 | 7.420 | 7.367 | 65,858,199 |
| 2024-02-23 | 7.300 | 7.550 | 7.160 | 7.460 | 7.407 | 85,867,380 |
| 2024-02-22 | 7.100 | 7.420 | 6.930 | 7.410 | 7.357 | 97,185,208 |
| 2024-02-21 | 6.580 | 7.180 | 6.500 | 7.000 | 6.950 | 82,552,880 |
| 2024-02-20 | 6.440 | 7.010 | 6.210 | 6.700 | 6.652 | 75,409,499 |
| 2024-02-19 | 6.130 | 6.390 | 6.130 | 6.380 | 6.334 | 56,814,376 |
| 2024-02-08 | 5.600 | 6.050 | 5.510 | 6.030 | 5.987 | 58,022,479 |
| 2024-02-07 | 6.030 | 6.070 | 5.460 | 5.560 | 5.520 | 61,754,290 |
| 2024-02-06 | 5.690 | 6.240 | 5.540 | 5.950 | 5.907 | 60,662,300 |
| 2024-02-05 | 6.840 | 6.840 | 6.160 | 6.160 | 6.116 | 40,786,800 |
| 2024-02-02 | 7.240 | 7.340 | 6.570 | 6.840 | 6.791 | 55,928,600 |
| 2024-02-01 | 7.170 | 7.410 | 7.030 | 7.270 | 7.218 | 44,233,100 |
| 2024-01-31 | 7.430 | 7.790 | 7.250 | 7.250 | 7.198 | 60,836,550 |
| 2024-01-30 | 7.790 | 7.820 | 7.370 | 7.390 | 7.337 | 57,526,800 |
| 2024-01-29 | 8.490 | 8.550 | 7.900 | 7.910 | 7.853 | 69,529,700 |
| 2024-01-26 | 8.840 | 8.980 | 8.500 | 8.580 | 8.519 | 70,880,200 |
| 2024-01-25 | 8.860 | 9.300 | 8.310 | 8.980 | 8.916 | 102,639,938 |
| 2024-01-24 | 8.590 | 9.180 | 8.530 | 8.890 | 8.826 | 92,193,438 |
| 2024-01-23 | 8.910 | 9.100 | 8.610 | 8.650 | 8.588 | 100,879,499 |
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.