Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.720 | 7.740 | 6.860 | 6.910 | 6.910 | 62,729,383 |
| 2026-07-17 | 8.110 | 8.350 | 7.600 | 7.620 | 7.620 | 54,383,648 |
| 2026-07-16 | 7.970 | 8.260 | 7.910 | 8.040 | 8.040 | 39,495,312 |
| 2026-07-15 | 8.400 | 8.700 | 8.140 | 8.230 | 8.230 | 59,456,500 |
| 2026-07-14 | 8.000 | 8.250 | 7.890 | 8.150 | 8.150 | 44,817,000 |
| 2026-07-13 | 8.470 | 9.030 | 7.940 | 8.030 | 8.030 | 69,455,984 |
| 2026-07-10 | 8.950 | 9.410 | 8.760 | 8.760 | 8.760 | 81,294,797 |
| 2026-07-09 | 9.390 | 9.610 | 8.760 | 9.120 | 9.120 | 92,273,203 |
| 2026-07-08 | 10.020 | 10.230 | 9.350 | 9.580 | 9.580 | 88,911,828 |
| 2026-07-07 | 9.260 | 10.300 | 9.200 | 9.920 | 9.920 | 102,519,430 |
| 2026-07-06 | 10.110 | 10.150 | 9.330 | 9.360 | 9.360 | 76,683,555 |
| 2026-07-03 | 10.560 | 10.760 | 9.920 | 9.950 | 9.950 | 121,795,398 |
| 2026-07-02 | 9.700 | 11.000 | 9.610 | 11.000 | 11.000 | 109,963,477 |
| 2026-07-01 | 9.410 | 10.090 | 9.350 | 10.000 | 10.000 | 121,080,320 |
| 2026-06-30 | 9.150 | 9.590 | 8.950 | 9.480 | 9.480 | 92,959,453 |
| 2026-06-29 | 9.750 | 10.300 | 8.940 | 9.350 | 9.350 | 129,817,203 |
| 2026-06-26 | 9.920 | 10.330 | 9.500 | 9.620 | 9.620 | 142,515,203 |
| 2026-06-25 | 11.750 | 11.750 | 9.920 | 10.270 | 10.270 | 219,394,141 |
| 2026-06-24 | 11.020 | 11.020 | 11.020 | 11.020 | 11.020 | 14,822,750 |
| 2026-06-23 | 9.500 | 10.020 | 9.500 | 10.020 | 10.020 | 70,598,367 |
| 2026-06-22 | 9.040 | 9.300 | 8.940 | 9.110 | 9.110 | 100,881,734 |
| 2026-06-18 | 8.360 | 9.000 | 8.280 | 8.860 | 8.860 | 78,827,359 |
| 2026-06-17 | 8.320 | 8.630 | 8.280 | 8.440 | 8.440 | 53,776,602 |
| 2026-06-16 | 8.140 | 8.610 | 8.080 | 8.500 | 8.500 | 68,854,641 |
| 2026-06-15 | 7.900 | 8.340 | 7.850 | 8.250 | 8.250 | 48,087,930 |
| 2026-06-12 | 8.210 | 8.240 | 7.880 | 7.930 | 7.930 | 47,928,000 |
| 2026-06-11 | 8.000 | 8.270 | 7.900 | 8.220 | 8.220 | 61,547,000 |
| 2026-06-10 | 7.880 | 8.170 | 7.800 | 8.060 | 8.060 | 67,515,750 |
| 2026-06-09 | 7.280 | 7.880 | 7.130 | 7.880 | 7.880 | 42,780,301 |
| 2026-06-08 | 7.330 | 7.530 | 7.050 | 7.160 | 7.160 | 22,412,199 |
| 2026-06-05 | 7.460 | 7.710 | 7.100 | 7.550 | 7.550 | 31,369,650 |
| 2026-06-04 | 7.350 | 7.540 | 7.270 | 7.490 | 7.490 | 17,685,900 |
| 2026-06-03 | 7.390 | 7.590 | 7.170 | 7.410 | 7.410 | 21,878,160 |
| 2026-06-02 | 7.560 | 7.580 | 7.410 | 7.430 | 7.430 | 16,267,150 |
| 2026-06-01 | 7.450 | 7.670 | 7.400 | 7.600 | 7.600 | 18,322,471 |
| 2026-05-29 | 8.050 | 8.090 | 7.410 | 7.510 | 7.510 | 41,527,199 |
| 2026-05-28 | 7.910 | 8.230 | 7.830 | 8.120 | 8.120 | 23,261,500 |
| 2026-05-27 | 8.220 | 8.400 | 7.920 | 7.960 | 7.960 | 29,719,580 |
| 2026-05-26 | 8.400 | 8.430 | 8.180 | 8.270 | 8.270 | 30,015,180 |
| 2026-05-25 | 8.300 | 8.500 | 8.240 | 8.450 | 8.450 | 36,237,039 |
| 2026-05-22 | 8.010 | 8.320 | 7.800 | 8.300 | 8.300 | 34,280,141 |
| 2026-05-21 | 8.460 | 8.490 | 7.980 | 8.090 | 8.090 | 49,919,113 |
| 2026-05-20 | 8.200 | 8.500 | 8.160 | 8.460 | 8.460 | 51,388,398 |
| 2026-05-19 | 8.210 | 8.300 | 8.100 | 8.220 | 8.220 | 18,888,699 |
| 2026-05-18 | 8.140 | 8.240 | 7.990 | 8.210 | 8.210 | 20,712,449 |
| 2026-05-15 | 8.040 | 8.300 | 8.020 | 8.200 | 8.200 | 27,657,100 |
| 2026-05-14 | 8.170 | 8.230 | 8.030 | 8.040 | 8.040 | 23,395,400 |
| 2026-05-13 | 8.020 | 8.160 | 8.010 | 8.150 | 8.150 | 15,566,550 |
| 2026-05-12 | 8.170 | 8.170 | 7.990 | 8.080 | 8.080 | 16,146,500 |
| 2026-05-11 | 8.100 | 8.210 | 8.080 | 8.180 | 8.180 | 21,326,619 |
| 2026-05-08 | 8.130 | 8.160 | 8.070 | 8.090 | 8.090 | 16,610,600 |
| 2026-05-07 | 8.100 | 8.200 | 8.050 | 8.180 | 8.180 | 20,317,500 |
| 2026-05-06 | 8.120 | 8.150 | 8.020 | 8.120 | 8.120 | 19,109,100 |
| 2026-04-30 | 8.000 | 8.090 | 7.960 | 8.050 | 8.050 | 15,518,700 |
| 2026-04-29 | 7.800 | 8.040 | 7.750 | 8.000 | 8.000 | 23,382,900 |
| 2026-04-28 | 7.690 | 7.880 | 7.660 | 7.780 | 7.780 | 14,915,300 |
| 2026-04-27 | 7.720 | 7.880 | 7.700 | 7.770 | 7.770 | 16,437,051 |
| 2026-04-24 | 7.890 | 7.910 | 7.660 | 7.740 | 7.740 | 21,819,150 |
| 2026-04-23 | 7.980 | 8.410 | 7.870 | 7.910 | 7.910 | 33,237,750 |
| 2026-04-22 | 7.770 | 7.930 | 7.740 | 7.810 | 7.810 | 17,461,500 |
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.