Xilong Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.090	9.160	8.400	8.770	8.707	41,740,800
2022-01-28	9.000	9.170	8.760	9.010	8.945	42,570,302
2022-01-27	9.200	9.430	8.860	8.950	8.886	52,127,635
2022-01-26	9.380	9.500	9.060	9.130	9.065	44,973,402
2022-01-25	9.810	10.030	9.000	9.000	8.936	57,704,555
2022-01-24	10.000	10.370	9.800	9.980	9.909	58,236,019
2022-01-21	11.220	11.300	10.490	10.520	10.445	92,870,933
2022-01-20	12.110	12.490	11.520	11.660	11.576	117,101,147
2022-01-19	11.850	12.470	11.470	12.470	12.381	129,666,930
2022-01-18	12.490	12.500	11.340	11.340	11.259	87,091,736
2022-01-17	13.600	13.600	12.360	12.600	12.510	121,676,475
2022-01-14	12.300	13.740	12.200	13.700	13.602	116,791,400
2022-01-13	13.020	13.380	11.800	12.490	12.401	136,601,363
2022-01-12	11.290	12.310	10.780	12.310	12.222	85,674,550
2022-01-11	10.460	11.600	10.260	11.190	11.110	110,920,942
2022-01-10	9.850	10.580	9.710	10.580	10.504	86,978,383
2022-01-07	9.680	10.170	9.510	9.620	9.551	73,618,501
2022-01-06	9.530	10.090	9.530	9.580	9.511	88,410,730
2022-01-05	12.000	12.280	10.490	10.490	10.415	95,852,850
2022-01-04	10.730	11.660	10.730	11.660	11.576	96,199,588
2021-12-31	11.830	12.450	10.420	10.600	10.524	166,586,752
2021-12-30	11.400	11.410	11.010	11.410	11.328	101,155,326
2021-12-29	9.510	10.370	9.430	10.370	10.296	71,542,284
2021-12-28	8.400	9.430	8.250	9.430	9.362	85,471,164
2021-12-27	8.230	8.980	8.110	8.570	8.509	73,393,532
2021-12-24	8.010	8.790	8.000	8.320	8.260	84,840,536
2021-12-23	8.210	8.620	8.120	8.150	8.092	105,425,504
2021-12-22	7.490	8.220	7.330	8.220	8.161	62,048,670
2021-12-21	7.330	7.520	7.200	7.470	7.416	35,604,937
2021-12-20	7.330	7.570	7.300	7.410	7.357	38,624,962
2021-12-17	7.600	7.600	7.300	7.310	7.258	49,461,267
2021-12-16	7.780	7.840	7.640	7.650	7.595	43,850,010
2021-12-15	7.690	8.090	7.560	7.780	7.724	66,887,200
2021-12-14	7.460	7.830	7.420	7.830	7.774	76,426,750
2021-12-13	7.350	7.510	7.260	7.420	7.367	43,452,828
2021-12-10	7.260	7.550	7.260	7.400	7.347	51,084,600
2021-12-09	7.410	7.510	7.300	7.380	7.327	49,575,150
2021-12-08	7.500	7.580	7.350	7.440	7.387	53,153,100
2021-12-07	7.830	7.910	7.360	7.440	7.387	73,331,081
2021-12-06	8.060	8.150	7.630	7.700	7.645	104,809,329
2021-12-03	8.950	9.480	8.390	8.390	8.330	145,234,782
2021-12-02	9.000	9.320	8.560	9.320	9.253	189,840,374
2021-12-01	8.440	8.470	8.170	8.470	8.409	34,190,501
2021-11-30	7.120	7.700	7.050	7.700	7.645	55,237,993
2021-11-29	7.270	7.440	6.920	7.000	6.950	47,933,745
2021-11-26	6.980	7.380	6.950	7.100	7.049	33,850,304
2021-11-25	7.010	7.140	6.950	7.000	6.950	29,462,355
2021-11-24	6.900	7.200	6.830	7.050	7.000	44,759,856
2021-11-23	6.710	7.240	6.690	6.900	6.851	48,429,182
2021-11-22	6.950	6.990	6.630	6.830	6.781	65,883,492
2021-11-19	6.160	6.780	6.110	6.780	6.731	48,709,731
2021-11-18	6.160	6.270	6.130	6.160	6.116	15,275,650
2021-11-17	6.050	6.170	6.040	6.170	6.126	12,670,600
2021-11-16	6.130	6.180	6.050	6.070	6.027	13,711,450
2021-11-15	6.040	6.200	6.040	6.160	6.116	17,029,824
2021-11-12	6.020	6.060	5.980	6.040	5.997	11,304,930
2021-11-11	5.970	6.070	5.950	6.020	5.977	13,021,100
2021-11-10	5.890	6.000	5.820	5.990	5.947	12,904,300
2021-11-09	5.880	5.930	5.860	5.920	5.878	9,896,078
2021-11-08	5.810	5.910	5.760	5.900	5.858	9,526,271

← NewerPage 20 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.