Xilong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.820	8.080	7.780	8.010	7.953	29,929,049
2022-05-06	7.460	8.070	7.410	7.900	7.843	40,211,753
2022-05-05	7.450	8.000	7.350	7.800	7.744	34,181,300
2022-04-29	7.120	7.500	7.030	7.430	7.377	31,283,824
2022-04-28	7.060	7.270	6.950	7.000	6.950	33,404,785
2022-04-27	6.480	6.910	6.380	6.900	6.851	27,434,990
2022-04-26	6.870	6.960	6.550	6.590	6.543	24,309,435
2022-04-25	7.590	7.590	6.870	6.870	6.821	30,305,999
2022-04-22	7.860	7.960	7.610	7.630	7.575	22,099,500
2022-04-21	8.310	8.330	7.830	7.880	7.824	29,886,850
2022-04-20	8.580	8.650	8.330	8.380	8.320	21,077,888
2022-04-19	8.730	8.810	8.440	8.620	8.558	25,442,700
2022-04-18	8.640	8.890	8.500	8.730	8.667	24,128,535
2022-04-15	9.040	9.100	8.700	8.760	8.697	48,635,688
2022-04-14	8.520	9.250	8.350	9.250	9.184	60,163,838
2022-04-13	8.750	8.840	8.400	8.410	8.350	26,374,050
2022-04-12	8.790	8.930	8.620	8.820	8.757	23,045,600
2022-04-11	9.200	9.290	8.620	8.720	8.658	35,579,838
2022-04-08	9.290	9.560	9.060	9.370	9.303	33,343,789
2022-04-07	10.310	10.310	9.320	9.340	9.273	64,156,000
2022-04-06	10.350	10.440	10.190	10.350	10.276	34,597,452
2022-04-01	10.430	10.610	10.180	10.230	10.157	45,795,802
2022-03-31	10.930	11.080	10.520	10.650	10.574	69,924,452
2022-03-30	11.080	11.470	10.810	11.150	11.070	110,030,809
2022-03-29	10.260	11.020	10.100	11.020	10.941	57,165,425
2022-03-28	10.040	10.290	9.910	10.020	9.948	30,919,100
2022-03-25	10.900	10.900	10.050	10.090	10.018	50,843,650
2022-03-24	10.030	10.690	9.680	10.560	10.484	68,932,088
2022-03-23	10.170	10.340	10.040	10.090	10.018	38,089,620
2022-03-22	10.850	10.860	10.030	10.240	10.167	65,241,899
2022-03-21	10.750	11.260	10.640	11.060	10.981	66,623,600
2022-03-18	11.050	11.060	10.580	10.940	10.862	64,803,087
2022-03-17	10.700	11.800	10.540	11.140	11.060	102,655,948
2022-03-16	11.090	11.100	10.110	10.930	10.852	91,007,823
2022-03-15	10.300	11.280	10.130	11.160	11.080	97,144,497
2022-03-14	11.340	11.910	10.700	10.700	10.623	111,103,037
2022-03-11	10.500	11.280	10.350	10.890	10.812	122,534,310
2022-03-10	9.600	10.300	9.370	10.300	10.226	75,733,230
2022-03-09	9.520	9.750	8.900	9.360	9.293	61,677,971
2022-03-08	10.500	10.580	9.740	9.740	9.670	70,886,000
2022-03-07	10.200	11.000	10.100	10.820	10.742	92,927,949
2022-03-04	9.900	10.900	9.800	10.140	10.067	82,402,600
2022-03-03	9.550	10.100	9.550	10.020	9.948	69,241,090
2022-03-02	9.610	9.780	9.380	9.640	9.571	44,313,089
2022-03-01	9.820	9.910	9.520	9.800	9.730	62,844,700
2022-02-28	9.600	10.340	9.260	9.960	9.889	87,392,161
2022-02-25	9.110	9.490	8.920	9.400	9.333	62,991,487
2022-02-24	9.180	9.600	8.850	9.140	9.075	81,361,000
2022-02-23	8.800	9.500	8.720	9.340	9.273	76,611,934
2022-02-22	8.940	8.990	8.670	8.790	8.727	66,032,300
2022-02-21	8.540	9.340	8.380	9.240	9.174	87,929,040
2022-02-18	8.390	8.820	8.230	8.620	8.558	47,905,725
2022-02-17	8.400	8.680	8.350	8.430	8.370	47,530,835
2022-02-16	8.450	8.510	8.270	8.410	8.350	33,215,761
2022-02-15	8.470	8.630	8.320	8.380	8.320	43,149,600
2022-02-14	8.440	8.800	8.370	8.650	8.588	60,989,050
2022-02-11	8.650	8.750	8.260	8.300	8.241	54,791,350
2022-02-10	9.080	9.230	8.810	8.880	8.816	46,722,600
2022-02-09	8.900	9.180	8.620	9.080	9.015	50,250,300
2022-02-08	8.770	8.970	8.630	8.900	8.836	32,336,900

← NewerPage 19 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.