Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.750 | 7.750 | 7.100 | 7.240 | 7.188 | 24,922,011 |
| 2022-08-01 | 7.770 | 7.860 | 7.650 | 7.830 | 7.774 | 9,886,300 |
| 2022-07-29 | 7.980 | 8.030 | 7.760 | 7.780 | 7.724 | 15,361,800 |
| 2022-07-28 | 7.890 | 8.040 | 7.890 | 7.990 | 7.933 | 13,612,700 |
| 2022-07-27 | 7.910 | 7.990 | 7.850 | 7.880 | 7.824 | 10,577,600 |
| 2022-07-26 | 7.780 | 8.090 | 7.630 | 7.960 | 7.903 | 15,244,098 |
| 2022-07-25 | 7.900 | 8.010 | 7.780 | 7.800 | 7.744 | 11,485,098 |
| 2022-07-22 | 7.990 | 8.060 | 7.820 | 7.950 | 7.893 | 12,085,950 |
| 2022-07-21 | 8.100 | 8.140 | 7.950 | 7.950 | 7.893 | 15,342,700 |
| 2022-07-20 | 8.060 | 8.170 | 8.010 | 8.140 | 8.082 | 16,664,500 |
| 2022-07-19 | 7.990 | 8.160 | 7.920 | 8.050 | 7.992 | 14,774,000 |
| 2022-07-18 | 7.740 | 8.030 | 7.730 | 8.020 | 7.963 | 17,235,500 |
| 2022-07-15 | 8.050 | 8.050 | 7.700 | 7.740 | 7.685 | 21,680,050 |
| 2022-07-14 | 8.090 | 8.120 | 7.990 | 8.020 | 7.963 | 16,580,798 |
| 2022-07-13 | 7.940 | 8.190 | 7.870 | 8.120 | 8.062 | 18,306,998 |
| 2022-07-12 | 8.160 | 8.200 | 7.950 | 7.960 | 7.903 | 23,052,850 |
| 2022-07-11 | 8.320 | 8.440 | 8.130 | 8.280 | 8.221 | 22,199,500 |
| 2022-07-08 | 8.480 | 8.620 | 8.310 | 8.320 | 8.260 | 26,280,500 |
| 2022-07-07 | 8.690 | 8.690 | 8.450 | 8.530 | 8.469 | 33,037,896 |
| 2022-07-06 | 8.240 | 8.640 | 8.080 | 8.640 | 8.578 | 48,786,948 |
| 2022-07-05 | 8.310 | 8.480 | 8.110 | 8.280 | 8.221 | 32,250,498 |
| 2022-07-04 | 8.600 | 8.810 | 8.350 | 8.390 | 8.330 | 60,421,313 |
| 2022-07-01 | 7.950 | 8.440 | 7.870 | 8.410 | 8.350 | 50,935,573 |
| 2022-06-30 | 7.940 | 8.010 | 7.840 | 7.970 | 7.913 | 17,911,350 |
| 2022-06-29 | 8.100 | 8.130 | 7.840 | 7.850 | 7.794 | 26,926,900 |
| 2022-06-28 | 8.050 | 8.150 | 7.880 | 8.140 | 8.082 | 38,480,250 |
| 2022-06-27 | 7.730 | 8.050 | 7.690 | 8.040 | 7.982 | 34,886,698 |
| 2022-06-24 | 7.720 | 7.750 | 7.620 | 7.730 | 7.675 | 20,069,050 |
| 2022-06-23 | 7.430 | 7.810 | 7.380 | 7.710 | 7.655 | 26,821,500 |
| 2022-06-22 | 7.650 | 7.660 | 7.460 | 7.480 | 7.426 | 14,320,950 |
| 2022-06-21 | 7.750 | 7.760 | 7.480 | 7.570 | 7.516 | 17,121,100 |
| 2022-06-20 | 7.600 | 7.740 | 7.590 | 7.700 | 7.645 | 19,263,300 |
| 2022-06-17 | 7.590 | 7.670 | 7.400 | 7.560 | 7.506 | 17,211,350 |
| 2022-06-16 | 7.510 | 7.700 | 7.500 | 7.630 | 7.575 | 18,796,300 |
| 2022-06-15 | 7.620 | 7.650 | 7.520 | 7.530 | 7.476 | 17,840,500 |
| 2022-06-14 | 7.600 | 7.610 | 7.330 | 7.580 | 7.526 | 16,572,000 |
| 2022-06-13 | 7.500 | 7.690 | 7.470 | 7.630 | 7.575 | 19,356,300 |
| 2022-06-10 | 7.200 | 7.620 | 7.190 | 7.570 | 7.516 | 30,385,950 |
| 2022-06-09 | 7.590 | 7.600 | 7.280 | 7.280 | 7.228 | 20,715,200 |
| 2022-06-08 | 7.710 | 7.720 | 7.320 | 7.590 | 7.536 | 32,860,591 |
| 2022-06-07 | 7.590 | 7.750 | 7.420 | 7.740 | 7.685 | 27,903,700 |
| 2022-06-06 | 7.440 | 7.690 | 7.410 | 7.590 | 7.536 | 19,485,800 |
| 2022-06-02 | 7.430 | 7.490 | 7.340 | 7.470 | 7.416 | 13,050,349 |
| 2022-06-01 | 7.500 | 7.620 | 7.410 | 7.480 | 7.426 | 13,307,900 |
| 2022-05-31 | 7.530 | 7.530 | 7.250 | 7.520 | 7.466 | 15,778,000 |
| 2022-05-30 | 7.660 | 7.720 | 7.420 | 7.530 | 7.476 | 14,074,050 |
| 2022-05-27 | 7.620 | 7.790 | 7.550 | 7.650 | 7.595 | 18,156,800 |
| 2022-05-26 | 7.620 | 7.680 | 7.360 | 7.570 | 7.516 | 14,654,200 |
| 2022-05-25 | 7.420 | 7.630 | 7.330 | 7.620 | 7.565 | 18,113,900 |
| 2022-05-24 | 8.080 | 8.090 | 7.420 | 7.420 | 7.367 | 31,318,800 |
| 2022-05-23 | 7.900 | 8.130 | 7.900 | 8.060 | 8.002 | 28,876,350 |
| 2022-05-20 | 7.800 | 7.980 | 7.690 | 7.870 | 7.814 | 24,108,138 |
| 2022-05-19 | 7.630 | 7.860 | 7.570 | 7.800 | 7.744 | 16,308,338 |
| 2022-05-18 | 7.770 | 7.900 | 7.710 | 7.750 | 7.694 | 13,272,900 |
| 2022-05-17 | 7.810 | 7.820 | 7.570 | 7.760 | 7.704 | 18,921,800 |
| 2022-05-16 | 8.000 | 8.090 | 7.770 | 7.840 | 7.784 | 17,931,949 |
| 2022-05-13 | 7.980 | 8.170 | 7.790 | 7.910 | 7.853 | 21,007,675 |
| 2022-05-12 | 7.660 | 7.990 | 7.570 | 7.910 | 7.853 | 32,923,050 |
| 2022-05-11 | 8.000 | 8.320 | 7.980 | 8.030 | 7.972 | 34,529,800 |
| 2022-05-10 | 7.880 | 8.060 | 7.810 | 8.000 | 7.943 | 24,482,803 |
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.