Xilong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.170	6.280	6.160	6.280	6.235	4,307,550
2023-04-27	6.160	6.210	6.100	6.170	6.126	3,810,866
2023-04-26	6.040	6.190	6.040	6.150	6.106	3,787,860
2023-04-25	6.300	6.310	5.990	6.120	6.076	10,160,050
2023-04-24	6.220	6.380	6.220	6.320	6.275	5,150,402
2023-04-21	6.330	6.420	6.220	6.230	6.185	6,380,960
2023-04-20	6.520	6.520	6.350	6.370	6.324	8,034,712
2023-04-19	6.650	6.650	6.510	6.530	6.483	8,109,878
2023-04-18	6.730	6.730	6.650	6.650	6.602	3,823,100
2023-04-17	6.680	6.700	6.650	6.690	6.642	5,534,700
2023-04-14	6.800	6.800	6.670	6.730	6.682	5,183,860
2023-04-13	6.730	6.810	6.640	6.700	6.652	7,418,850
2023-04-12	6.680	6.770	6.650	6.750	6.702	6,150,410
2023-04-11	6.720	6.730	6.650	6.680	6.632	5,301,860
2023-04-10	6.800	6.830	6.710	6.710	6.662	7,731,150
2023-04-07	6.880	6.880	6.790	6.830	6.781	5,722,600
2023-04-06	6.800	6.890	6.760	6.860	6.811	5,790,643
2023-04-04	6.920	6.920	6.800	6.810	6.761	6,957,200
2023-04-03	6.850	6.920	6.800	6.920	6.870	9,031,047
2023-03-31	6.790	6.850	6.770	6.850	6.801	4,458,905
2023-03-30	6.820	6.850	6.730	6.790	6.741	6,656,152
2023-03-29	6.950	6.950	6.790	6.860	6.811	6,980,200
2023-03-28	7.010	7.010	6.880	6.910	6.861	9,139,364
2023-03-27	6.900	7.090	6.880	7.030	6.980	15,843,433
2023-03-24	6.930	6.940	6.870	6.900	6.851	5,456,000
2023-03-23	6.890	6.930	6.850	6.920	6.870	5,495,600
2023-03-22	6.870	6.910	6.850	6.900	6.851	6,723,029
2023-03-21	6.780	6.860	6.770	6.860	6.811	4,878,700
2023-03-20	6.860	6.860	6.740	6.770	6.722	5,954,600
2023-03-17	6.820	6.860	6.800	6.830	6.781	5,961,052
2023-03-16	6.870	6.870	6.760	6.760	6.712	6,735,000
2023-03-15	6.830	6.930	6.830	6.900	6.851	7,268,184
2023-03-14	6.900	6.910	6.720	6.820	6.771	12,416,661
2023-03-13	6.990	7.040	6.890	6.960	6.910	10,060,442
2023-03-10	7.110	7.170	6.990	7.010	6.960	16,411,800
2023-03-09	7.020	7.330	7.010	7.220	7.168	28,383,685
2023-03-08	6.900	7.060	6.890	7.020	6.970	7,189,200
2023-03-07	7.090	7.110	6.930	6.930	6.880	12,078,300
2023-03-06	7.120	7.130	7.040	7.070	7.019	6,382,200
2023-03-03	7.100	7.140	7.060	7.100	7.049	6,640,624
2023-03-02	7.160	7.180	7.080	7.100	7.049	7,757,500
2023-03-01	7.120	7.180	7.100	7.170	7.119	9,642,050
2023-02-28	7.040	7.130	7.000	7.120	7.069	6,969,750
2023-02-27	7.090	7.110	7.010	7.010	6.960	7,243,383
2023-02-24	7.140	7.160	7.040	7.120	7.069	7,673,653
2023-02-23	7.170	7.190	7.070	7.140	7.089	9,079,200
2023-02-22	7.200	7.210	7.140	7.160	7.109	8,105,403
2023-02-21	7.180	7.240	7.130	7.240	7.188	10,411,524
2023-02-20	7.200	7.210	7.060	7.190	7.139	12,166,650
2023-02-17	7.080	7.240	7.060	7.170	7.119	15,190,974
2023-02-16	7.300	7.430	7.050	7.140	7.089	23,926,551
2023-02-15	7.330	7.360	7.280	7.320	7.268	10,073,300
2023-02-14	7.310	7.360	7.260	7.360	7.307	14,915,198
2023-02-13	7.300	7.330	7.230	7.310	7.258	11,571,950
2023-02-10	7.360	7.370	7.250	7.290	7.238	14,708,850
2023-02-09	7.170	7.440	7.150	7.340	7.287	25,314,762
2023-02-08	7.250	7.300	7.170	7.190	7.139	15,036,200
2023-02-07	7.200	7.250	7.160	7.250	7.198	14,744,700
2023-02-06	7.160	7.260	7.140	7.200	7.148	12,491,900
2023-02-03	7.220	7.240	7.070	7.190	7.139	16,603,100

← NewerPage 15 of 21 · 1,212 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.