Xilong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.210	7.320	7.140	7.260	7.208	22,872,960
2023-02-01	7.140	7.200	7.070	7.200	7.148	16,288,001
2023-01-31	7.180	7.200	7.030	7.150	7.099	17,881,801
2023-01-30	7.310	7.310	7.110	7.130	7.079	35,386,624
2023-01-20	6.880	6.960	6.860	6.950	6.900	12,353,750
2023-01-19	6.880	6.900	6.820	6.880	6.831	6,438,034
2023-01-18	6.840	6.890	6.810	6.890	6.841	7,615,200
2023-01-17	6.850	6.890	6.800	6.840	6.791	6,870,600
2023-01-16	6.790	6.880	6.770	6.860	6.811	8,550,400
2023-01-13	6.820	6.870	6.780	6.820	6.771	8,910,700
2023-01-12	6.760	6.930	6.700	6.870	6.821	14,173,598
2023-01-11	6.760	6.890	6.740	6.760	6.712	10,063,000
2023-01-10	6.890	6.890	6.760	6.770	6.722	12,005,400
2023-01-09	6.850	6.910	6.820	6.900	6.851	10,462,188
2023-01-06	7.000	7.000	6.820	6.860	6.811	20,308,751
2023-01-05	7.000	7.050	6.930	7.030	6.980	13,103,899
2023-01-04	7.020	7.100	6.950	7.030	6.980	17,000,525
2023-01-03	6.920	7.090	6.820	7.080	7.029	23,667,560
2022-12-30	6.890	6.950	6.770	6.930	6.880	21,636,399
2022-12-29	7.050	7.090	6.860	6.880	6.831	24,026,199
2022-12-28	7.270	7.290	7.070	7.100	7.049	21,501,375
2022-12-27	7.160	7.480	7.130	7.250	7.198	56,175,873
2022-12-26	6.740	7.360	6.730	7.360	7.307	55,357,575
2022-12-23	6.670	6.780	6.610	6.690	6.642	14,753,833
2022-12-22	7.020	7.250	6.680	6.760	6.712	22,450,665
2022-12-21	6.930	7.210	6.910	7.020	6.970	21,567,800
2022-12-20	7.270	7.300	6.770	6.920	6.870	31,764,000
2022-12-19	7.770	7.800	7.260	7.340	7.287	39,973,375
2022-12-16	7.220	7.970	7.200	7.750	7.694	61,670,245
2022-12-15	7.200	7.390	7.170	7.260	7.208	11,523,800
2022-12-14	7.470	7.490	7.190	7.220	7.168	20,861,461
2022-12-13	7.600	7.640	7.380	7.490	7.436	26,480,289
2022-12-12	7.430	7.740	7.380	7.690	7.635	43,503,460
2022-12-09	7.160	7.620	7.140	7.470	7.416	44,599,568
2022-12-08	7.210	7.260	7.140	7.160	7.109	11,286,502
2022-12-07	7.120	7.260	7.070	7.250	7.198	16,864,600
2022-12-06	7.200	7.220	7.080	7.100	7.049	13,225,689
2022-12-05	7.250	7.330	7.190	7.240	7.188	14,035,900
2022-12-02	7.180	7.240	7.130	7.220	7.168	9,319,100
2022-12-01	7.310	7.340	7.150	7.180	7.129	15,510,615
2022-11-30	7.400	7.420	7.200	7.260	7.208	14,545,500
2022-11-29	7.030	7.380	7.000	7.320	7.268	21,152,367
2022-11-28	7.170	7.360	7.100	7.130	7.079	16,248,400
2022-11-25	7.310	7.340	7.100	7.120	7.069	11,904,314
2022-11-24	7.120	7.370	7.110	7.290	7.238	15,099,414
2022-11-23	7.370	7.370	7.000	7.130	7.079	19,746,800
2022-11-22	7.480	7.580	7.270	7.340	7.287	24,135,864
2022-11-21	7.300	7.560	7.180	7.480	7.426	25,984,300
2022-11-18	7.290	7.530	7.260	7.380	7.327	29,475,913
2022-11-17	7.110	7.330	7.100	7.310	7.258	30,827,887
2022-11-16	7.540	7.620	7.400	7.420	7.367	29,939,700
2022-11-15	7.550	7.680	7.460	7.660	7.605	51,135,670
2022-11-14	7.170	8.040	7.120	7.770	7.714	73,007,849
2022-11-11	7.250	7.570	7.190	7.310	7.258	39,719,013
2022-11-10	7.240	7.340	7.140	7.180	7.129	17,308,700
2022-11-09	7.040	7.290	7.040	7.240	7.188	17,434,350
2022-11-08	7.080	7.100	6.960	7.050	7.000	8,731,252
2022-11-07	7.050	7.190	7.010	7.080	7.029	12,104,200
2022-11-04	7.000	7.080	6.970	7.030	6.980	10,322,900
2022-11-03	6.930	7.050	6.890	7.000	6.950	8,899,300

← NewerPage 16 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.