Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.420 | 5.480 | 5.370 | 5.470 | 5.431 | 5,414,700 |
| 2023-07-27 | 5.470 | 5.480 | 5.400 | 5.420 | 5.381 | 5,297,550 |
| 2023-07-26 | 5.430 | 5.490 | 5.400 | 5.470 | 5.431 | 5,261,700 |
| 2023-07-25 | 5.350 | 5.430 | 5.340 | 5.430 | 5.391 | 6,794,800 |
| 2023-07-24 | 5.350 | 5.370 | 5.300 | 5.320 | 5.282 | 3,786,000 |
| 2023-07-21 | 5.340 | 5.400 | 5.310 | 5.360 | 5.322 | 4,169,150 |
| 2023-07-20 | 5.390 | 5.440 | 5.330 | 5.340 | 5.302 | 5,069,350 |
| 2023-07-19 | 5.440 | 5.460 | 5.360 | 5.380 | 5.341 | 4,894,852 |
| 2023-07-18 | 5.410 | 5.450 | 5.350 | 5.430 | 5.391 | 4,681,300 |
| 2023-07-17 | 5.380 | 5.420 | 5.290 | 5.410 | 5.371 | 5,142,403 |
| 2023-07-14 | 5.410 | 5.420 | 5.360 | 5.380 | 5.341 | 3,711,750 |
| 2023-07-13 | 5.350 | 5.420 | 5.340 | 5.410 | 5.371 | 4,313,100 |
| 2023-07-12 | 5.430 | 5.440 | 5.330 | 5.350 | 5.312 | 4,659,300 |
| 2023-07-11 | 5.440 | 5.460 | 5.370 | 5.430 | 5.391 | 4,745,348 |
| 2023-07-10 | 5.460 | 5.520 | 5.410 | 5.440 | 5.401 | 5,886,700 |
| 2023-07-07 | 5.490 | 5.540 | 5.450 | 5.470 | 5.431 | 5,800,298 |
| 2023-07-06 | 5.580 | 5.580 | 5.480 | 5.500 | 5.461 | 6,515,500 |
| 2023-07-05 | 5.510 | 5.600 | 5.460 | 5.540 | 5.500 | 7,860,500 |
| 2023-07-04 | 5.550 | 5.580 | 5.470 | 5.500 | 5.461 | 10,211,785 |
| 2023-07-03 | 5.400 | 5.600 | 5.380 | 5.570 | 5.530 | 16,592,052 |
| 2023-06-30 | 5.200 | 5.440 | 5.200 | 5.400 | 5.361 | 10,638,400 |
| 2023-06-29 | 5.170 | 5.250 | 5.140 | 5.230 | 5.193 | 5,010,350 |
| 2023-06-28 | 5.230 | 5.250 | 5.100 | 5.180 | 5.143 | 4,785,983 |
| 2023-06-27 | 5.090 | 5.240 | 5.070 | 5.220 | 5.183 | 6,981,900 |
| 2023-06-26 | 5.090 | 5.130 | 5.030 | 5.060 | 5.024 | 5,447,350 |
| 2023-06-21 | 5.170 | 5.230 | 5.090 | 5.090 | 5.054 | 5,678,600 |
| 2023-06-20 | 5.210 | 5.240 | 5.160 | 5.180 | 5.143 | 5,276,902 |
| 2023-06-19 | 5.290 | 5.320 | 5.210 | 5.220 | 5.183 | 5,147,600 |
| 2023-06-16 | 5.260 | 5.340 | 5.240 | 5.290 | 5.252 | 4,874,750 |
| 2023-06-15 | 5.350 | 5.350 | 5.240 | 5.280 | 5.242 | 5,918,100 |
| 2023-06-14 | 5.280 | 5.380 | 5.190 | 5.320 | 5.282 | 8,801,300 |
| 2023-06-13 | 5.270 | 5.320 | 5.240 | 5.260 | 5.222 | 4,431,250 |
| 2023-06-12 | 5.210 | 5.290 | 5.130 | 5.270 | 5.232 | 6,747,300 |
| 2023-06-09 | 5.170 | 5.210 | 5.150 | 5.180 | 5.143 | 5,043,100 |
| 2023-06-08 | 5.250 | 5.250 | 5.160 | 5.180 | 5.143 | 4,942,200 |
| 2023-06-07 | 5.220 | 5.290 | 5.210 | 5.230 | 5.193 | 4,328,600 |
| 2023-06-06 | 5.370 | 5.370 | 5.210 | 5.230 | 5.193 | 6,745,200 |
| 2023-06-05 | 5.430 | 5.430 | 5.350 | 5.380 | 5.341 | 5,118,400 |
| 2023-06-02 | 5.470 | 5.480 | 5.410 | 5.420 | 5.381 | 4,983,400 |
| 2023-06-01 | 5.370 | 5.520 | 5.320 | 5.430 | 5.391 | 7,245,950 |
| 2023-05-31 | 5.430 | 5.500 | 5.390 | 5.390 | 5.351 | 4,222,500 |
| 2023-05-30 | 5.380 | 5.440 | 5.360 | 5.440 | 5.401 | 4,697,402 |
| 2023-05-29 | 5.470 | 5.520 | 5.380 | 5.400 | 5.361 | 4,960,800 |
| 2023-05-26 | 5.460 | 5.490 | 5.390 | 5.470 | 5.431 | 6,486,338 |
| 2023-05-25 | 5.450 | 5.500 | 5.350 | 5.440 | 5.401 | 8,551,991 |
| 2023-05-24 | 5.500 | 5.520 | 5.350 | 5.470 | 5.431 | 10,301,400 |
| 2023-05-23 | 5.410 | 5.510 | 5.380 | 5.470 | 5.431 | 9,556,702 |
| 2023-05-22 | 5.350 | 5.440 | 5.320 | 5.390 | 5.351 | 7,486,449 |
| 2023-05-19 | 5.290 | 5.490 | 5.220 | 5.360 | 5.322 | 12,464,688 |
| 2023-05-18 | 5.210 | 5.280 | 5.200 | 5.260 | 5.222 | 9,025,309 |
| 2023-05-17 | 5.110 | 5.210 | 5.100 | 5.180 | 5.143 | 7,662,000 |
| 2023-05-16 | 5.150 | 5.180 | 5.100 | 5.140 | 5.103 | 7,324,953 |
| 2023-05-15 | 5.070 | 5.140 | 5.030 | 5.130 | 5.093 | 9,551,086 |
| 2023-05-12 | 5.190 | 5.210 | 5.080 | 5.090 | 5.054 | 11,204,367 |
| 2023-05-11 | 5.060 | 5.190 | 5.030 | 5.170 | 5.133 | 16,327,517 |
| 2023-05-10 | 5.020 | 5.090 | 4.950 | 5.030 | 4.994 | 20,320,600 |
| 2023-05-09 | 5.050 | 5.260 | 5.020 | 5.120 | 5.083 | 43,210,921 |
| 2023-05-08 | 5.580 | 5.660 | 5.580 | 5.580 | 5.540 | 11,298,162 |
| 2023-05-05 | 6.290 | 6.310 | 6.140 | 6.200 | 6.156 | 3,946,452 |
| 2023-05-04 | 6.260 | 6.340 | 6.230 | 6.290 | 6.245 | 4,172,550 |
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.