Xilong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.870	7.080	6.860	6.970	6.920	14,542,300
2022-11-01	6.690	6.900	6.680	6.900	6.851	11,831,700
2022-10-31	6.550	6.730	6.520	6.650	6.602	7,204,000
2022-10-28	6.810	6.860	6.510	6.570	6.523	10,393,400
2022-10-27	6.850	6.930	6.760	6.830	6.781	9,265,053
2022-10-26	6.690	6.930	6.610	6.840	6.791	13,195,703
2022-10-25	6.710	6.770	6.470	6.590	6.543	10,773,600
2022-10-24	6.820	6.960	6.640	6.710	6.662	12,558,003
2022-10-21	6.910	6.980	6.810	6.820	6.771	10,242,152
2022-10-20	6.900	7.040	6.860	6.910	6.861	10,849,500
2022-10-19	7.080	7.120	6.930	6.930	6.880	13,515,050
2022-10-18	7.050	7.250	6.920	7.140	7.089	23,446,802
2022-10-17	6.880	7.340	6.830	7.100	7.049	24,046,748
2022-10-14	6.700	6.970	6.700	6.930	6.880	18,670,806
2022-10-13	6.630	6.770	6.620	6.670	6.622	10,990,352
2022-10-12	6.600	6.730	6.510	6.720	6.672	12,155,348
2022-10-11	6.360	6.770	6.360	6.660	6.612	13,825,502
2022-10-10	6.470	6.800	6.350	6.550	6.503	17,065,014
2022-09-30	6.260	6.340	6.200	6.270	6.225	5,884,500
2022-09-29	6.470	6.490	6.210	6.260	6.215	8,347,050
2022-09-28	6.690	6.690	6.400	6.410	6.364	7,556,600
2022-09-27	6.420	6.650	6.420	6.640	6.592	8,891,200
2022-09-26	6.630	6.630	6.400	6.420	6.374	9,454,752
2022-09-23	6.920	6.970	6.660	6.700	6.652	11,760,350
2022-09-22	6.910	7.040	6.900	6.950	6.900	7,583,048
2022-09-21	6.950	7.040	6.830	6.980	6.930	9,044,600
2022-09-20	6.900	7.030	6.900	7.010	6.960	8,744,200
2022-09-19	6.850	7.000	6.780	6.940	6.890	11,201,748
2022-09-16	7.120	7.200	6.920	6.920	6.870	16,064,552
2022-09-15	7.280	7.330	7.050	7.170	7.119	17,439,902
2022-09-14	7.290	7.320	7.150	7.250	7.198	16,325,350
2022-09-13	7.400	7.530	7.340	7.390	7.337	20,245,504
2022-09-09	7.550	7.740	7.380	7.420	7.367	38,497,231
2022-09-08	8.080	8.400	7.660	7.660	7.605	75,252,081
2022-09-07	7.060	7.810	7.040	7.810	7.754	32,928,298
2022-09-06	6.960	7.100	6.890	7.100	7.049	10,124,450
2022-09-05	7.060	7.110	6.900	6.960	6.910	11,078,350
2022-09-02	7.040	7.080	7.020	7.070	7.019	4,668,600
2022-09-01	7.090	7.150	7.010	7.010	6.960	7,234,200
2022-08-31	7.250	7.250	7.070	7.110	7.059	9,306,306
2022-08-30	7.260	7.330	7.190	7.250	7.198	7,321,633
2022-08-29	7.180	7.260	7.070	7.260	7.208	6,612,300
2022-08-26	7.300	7.360	7.220	7.260	7.208	9,453,100
2022-08-25	7.240	7.310	7.150	7.300	7.248	11,999,336
2022-08-24	7.480	7.480	7.240	7.240	7.188	15,851,701
2022-08-23	7.510	7.530	7.430	7.480	7.426	12,194,850
2022-08-22	7.480	7.570	7.310	7.560	7.506	13,659,430
2022-08-19	7.650	7.700	7.500	7.500	7.446	20,107,948
2022-08-18	7.800	7.900	7.650	7.660	7.605	28,550,800
2022-08-17	7.900	8.280	7.750	7.880	7.824	47,062,089
2022-08-16	7.890	7.940	7.640	7.670	7.615	27,817,150
2022-08-15	8.090	8.090	7.730	7.880	7.824	28,686,448
2022-08-12	8.190	8.300	8.130	8.140	8.082	17,802,900
2022-08-11	8.170	8.270	8.150	8.220	8.161	17,541,300
2022-08-10	8.100	8.220	8.000	8.170	8.111	22,255,950
2022-08-09	7.970	8.100	7.860	8.050	7.992	23,070,250
2022-08-08	7.700	8.100	7.680	7.970	7.913	25,224,748
2022-08-05	7.380	7.660	7.360	7.650	7.595	20,904,950
2022-08-04	7.270	7.430	7.230	7.360	7.307	11,508,800
2022-08-03	7.230	7.540	7.160	7.240	7.188	17,547,411

← NewerPage 17 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.