Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 5.810 | 5.910 | 5.760 | 5.900 | 5.858 | 9,526,271 |
| 2021-11-05 | 5.940 | 5.940 | 5.820 | 5.830 | 5.788 | 10,808,129 |
| 2021-11-04 | 5.880 | 5.940 | 5.810 | 5.940 | 5.897 | 11,065,507 |
| 2021-11-03 | 5.740 | 5.890 | 5.720 | 5.890 | 5.848 | 10,194,977 |
| 2021-11-02 | 5.910 | 5.920 | 5.690 | 5.740 | 5.699 | 11,923,057 |
| 2021-11-01 | 5.820 | 5.920 | 5.720 | 5.910 | 5.868 | 12,621,296 |
| 2021-10-29 | 5.660 | 5.820 | 5.660 | 5.800 | 5.758 | 12,241,081 |
| 2021-10-28 | 5.870 | 5.870 | 5.640 | 5.650 | 5.610 | 15,934,951 |
| 2021-10-27 | 6.010 | 6.030 | 5.870 | 5.900 | 5.858 | 20,136,302 |
| 2021-10-26 | 5.960 | 6.130 | 5.950 | 6.070 | 6.027 | 23,931,193 |
| 2021-10-25 | 6.020 | 6.040 | 5.890 | 6.010 | 5.967 | 11,321,500 |
| 2021-10-22 | 6.020 | 6.080 | 5.930 | 5.980 | 5.937 | 13,977,352 |
| 2021-10-21 | 6.060 | 6.080 | 5.990 | 6.000 | 5.957 | 10,634,200 |
| 2021-10-20 | 6.150 | 6.150 | 6.030 | 6.060 | 6.017 | 10,086,500 |
| 2021-10-19 | 6.180 | 6.210 | 6.120 | 6.150 | 6.106 | 10,653,600 |
| 2021-10-18 | 6.140 | 6.200 | 6.040 | 6.190 | 6.146 | 11,370,758 |
| 2021-10-15 | 6.350 | 6.390 | 6.110 | 6.120 | 6.076 | 14,210,900 |
| 2021-10-14 | 6.220 | 6.320 | 6.150 | 6.280 | 6.235 | 8,193,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.