Xilong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.830	6.110	5.730	6.040	5.997	36,968,626
2023-10-27	5.570	6.170	5.450	5.920	5.878	39,093,219
2023-10-26	5.670	5.930	5.470	5.610	5.570	19,310,200
2023-10-25	5.460	5.800	5.460	5.690	5.649	20,444,700
2023-10-24	5.300	5.480	5.300	5.460	5.421	9,952,400
2023-10-23	5.370	5.430	5.270	5.300	5.262	8,985,800
2023-10-20	5.480	5.490	5.410	5.440	5.401	8,286,600
2023-10-19	5.440	5.600	5.370	5.500	5.461	11,121,138
2023-10-18	5.600	5.600	5.430	5.440	5.401	13,001,549
2023-10-17	5.660	5.680	5.560	5.600	5.560	11,162,000
2023-10-16	5.700	5.800	5.650	5.680	5.639	11,026,545
2023-10-13	5.800	5.830	5.690	5.710	5.669	13,212,545
2023-10-12	5.770	5.830	5.730	5.820	5.778	14,657,300
2023-10-11	5.640	5.830	5.620	5.790	5.749	22,086,345
2023-10-10	5.630	5.720	5.600	5.650	5.610	12,112,000
2023-10-09	5.760	5.770	5.610	5.630	5.590	15,641,400
2023-09-28	5.690	5.800	5.680	5.800	5.758	12,087,600
2023-09-27	5.670	5.750	5.650	5.690	5.649	11,888,672
2023-09-26	5.730	5.740	5.660	5.660	5.619	13,733,225
2023-09-25	5.830	5.830	5.740	5.750	5.709	13,523,900
2023-09-22	5.780	5.870	5.720	5.850	5.808	16,574,500
2023-09-21	5.910	5.970	5.800	5.820	5.778	17,513,503
2023-09-20	5.980	6.030	5.920	5.940	5.897	16,053,307
2023-09-19	6.120	6.200	5.980	6.000	5.957	24,940,100
2023-09-18	6.320	6.320	6.150	6.150	6.106	30,680,353
2023-09-15	6.450	6.520	6.320	6.400	6.354	23,515,875
2023-09-14	6.540	6.640	6.380	6.380	6.334	35,835,078
2023-09-13	6.310	6.800	6.310	6.610	6.563	57,932,080
2023-09-12	6.180	6.490	6.160	6.440	6.394	39,534,103
2023-09-11	6.410	6.450	6.220	6.280	6.235	38,834,119
2023-09-08	6.640	6.810	6.480	6.520	6.473	53,866,693
2023-09-07	6.370	6.960	6.250	6.630	6.583	69,572,063
2023-09-06	6.270	6.780	6.180	6.500	6.453	62,349,712
2023-09-05	5.970	6.350	5.910	6.340	6.295	60,665,128
2023-09-04	5.960	6.130	5.950	6.030	5.987	28,796,179
2023-09-01	6.100	6.240	5.910	5.940	5.897	39,109,257
2023-08-31	6.280	6.300	6.070	6.100	6.056	45,641,100
2023-08-30	6.600	6.630	6.350	6.380	6.334	61,888,762
2023-08-29	6.790	7.090	6.620	6.750	6.702	92,377,107
2023-08-28	6.480	6.880	6.180	6.880	6.831	97,181,004
2023-08-25	6.570	6.990	6.240	6.250	6.205	92,028,826
2023-08-24	6.270	6.680	6.080	6.490	6.444	75,198,277
2023-08-23	6.030	6.710	5.970	6.420	6.374	91,050,047
2023-08-22	5.740	6.450	5.740	6.140	6.096	73,200,002
2023-08-21	5.630	6.190	5.520	5.880	5.838	53,348,651
2023-08-18	5.840	5.850	5.600	5.630	5.590	28,692,838
2023-08-17	5.840	5.920	5.770	5.860	5.818	30,109,952
2023-08-16	6.030	6.090	5.910	5.950	5.907	43,154,650
2023-08-15	5.920	6.320	5.770	6.190	6.146	73,141,619
2023-08-14	5.880	6.090	5.820	5.920	5.878	69,935,586
2023-08-11	5.420	5.970	5.420	5.970	5.927	27,014,884
2023-08-10	5.410	5.450	5.380	5.430	5.391	3,802,202
2023-08-09	5.410	5.450	5.370	5.420	5.381	4,195,050
2023-08-08	5.420	5.460	5.350	5.440	5.401	4,847,450
2023-08-07	5.470	5.470	5.380	5.400	5.361	6,138,850
2023-08-04	5.600	5.600	5.460	5.470	5.431	8,671,740
2023-08-03	5.500	5.620	5.460	5.540	5.500	9,093,990
2023-08-02	5.490	5.540	5.480	5.500	5.461	4,878,900
2023-08-01	5.540	5.550	5.460	5.500	5.461	5,378,448
2023-07-31	5.480	5.530	5.460	5.530	5.490	6,400,550

← NewerPage 13 of 21 · 1,217 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.