Xilong Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.910	9.100	8.610	8.650	8.588	100,879,499
2024-01-22	10.000	10.000	9.570	9.570	9.501	86,236,588
2024-01-19	10.470	11.130	10.400	10.630	10.554	87,350,253
2024-01-18	10.770	10.840	10.130	10.550	10.474	108,628,553
2024-01-17	10.680	11.650	10.570	11.090	11.011	161,253,206
2024-01-16	11.150	11.460	10.770	10.830	10.752	188,734,726
2024-01-15	9.880	10.840	9.880	10.840	10.762	99,668,314
2024-01-12	10.480	10.540	9.850	9.850	9.779	139,695,288
2024-01-11	9.450	10.490	9.380	10.490	10.415	146,013,501
2024-01-10	9.790	10.160	9.450	9.540	9.472	93,163,314
2024-01-09	10.360	10.480	9.780	9.910	9.839	121,943,389
2024-01-08	9.420	10.360	8.890	10.360	10.286	124,472,635
2024-01-05	9.650	10.380	9.120	9.420	9.353	117,414,643
2024-01-04	10.720	10.790	10.010	10.010	9.938	142,619,764
2024-01-03	10.860	11.850	10.830	11.120	11.040	214,993,076
2024-01-02	9.770	10.770	9.770	10.770	10.693	138,938,469
2023-12-29	9.600	10.190	9.330	9.790	9.720	130,576,219
2023-12-28	9.600	9.990	9.330	9.830	9.760	146,794,875
2023-12-27	9.470	10.200	9.400	9.570	9.501	176,533,816
2023-12-26	8.500	9.280	8.420	9.280	9.214	84,931,491
2023-12-25	8.350	8.570	8.280	8.440	8.380	29,726,753
2023-12-22	8.530	8.600	8.230	8.370	8.310	39,189,764
2023-12-21	8.350	8.720	8.150	8.490	8.429	49,180,928
2023-12-20	8.650	8.700	8.400	8.530	8.469	37,536,575
2023-12-19	8.740	8.810	8.520	8.610	8.548	37,495,664
2023-12-18	8.890	9.090	8.690	8.740	8.677	59,617,453
2023-12-15	8.650	8.950	8.640	8.810	8.747	59,771,688
2023-12-14	8.860	9.000	8.570	8.600	8.538	56,209,416
2023-12-13	8.890	9.090	8.840	8.860	8.797	61,400,500
2023-12-12	8.930	9.250	8.620	8.900	8.836	86,944,181
2023-12-11	8.200	8.980	8.180	8.850	8.787	89,548,728
2023-12-08	8.910	9.020	8.360	8.360	8.300	111,455,449
2023-12-07	10.120	10.440	9.290	9.290	9.223	134,890,432
2023-12-06	9.600	10.530	9.440	10.320	10.246	173,629,767
2023-12-05	9.260	9.910	9.100	9.780	9.710	121,749,547
2023-12-04	9.430	9.560	9.050	9.290	9.223	85,403,142
2023-12-01	9.700	10.100	9.550	9.620	9.551	100,319,919
2023-11-30	9.410	9.960	9.300	9.850	9.779	109,998,266
2023-11-29	9.180	9.590	9.120	9.580	9.511	95,627,878
2023-11-28	9.100	9.390	8.900	9.250	9.184	74,825,890
2023-11-27	9.940	10.140	9.250	9.250	9.184	128,379,155
2023-11-24	9.810	10.400	9.660	10.280	10.206	142,126,842
2023-11-23	10.330	10.500	9.750	9.950	9.879	181,531,873
2023-11-22	11.060	11.680	10.830	10.830	10.752	213,878,865
2023-11-21	13.830	14.300	11.880	12.030	11.944	267,213,069
2023-11-20	12.500	13.040	12.000	13.040	12.947	119,837,120
2023-11-17	11.270	11.850	11.270	11.850	11.765	141,769,016
2023-11-16	9.300	10.770	9.000	10.770	10.693	173,159,821
2023-11-15	8.600	9.790	8.550	9.790	9.720	184,161,424
2023-11-14	7.920	9.600	7.920	8.900	8.836	232,582,801
2023-11-13	8.500	8.800	8.310	8.800	8.737	169,499,196
2023-11-10	7.560	8.000	7.100	8.000	7.943	188,631,100
2023-11-09	7.270	7.270	7.270	7.270	7.218	22,413,850
2023-11-08	6.000	6.610	5.950	6.610	6.563	74,188,698
2023-11-07	6.020	6.050	5.950	6.010	5.967	16,536,200
2023-11-06	5.980	6.100	5.970	6.050	6.007	18,548,750
2023-11-03	6.030	6.070	5.960	6.000	5.957	24,023,757
2023-11-02	6.060	6.300	5.940	6.130	6.086	38,952,407
2023-11-01	6.190	6.190	6.010	6.080	6.036	38,468,350
2023-10-31	6.040	6.390	5.990	6.290	6.245	50,047,625

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.