Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.630 | 7.900 | 7.630 | 7.840 | 7.840 | 29,189,500 |
| 2026-04-20 | 7.600 | 7.680 | 7.550 | 7.630 | 7.630 | 12,295,130 |
| 2026-04-17 | 7.630 | 7.740 | 7.570 | 7.620 | 7.620 | 12,498,950 |
| 2026-04-16 | 7.590 | 7.680 | 7.510 | 7.630 | 7.630 | 11,462,810 |
| 2026-04-15 | 7.750 | 7.750 | 7.560 | 7.570 | 7.570 | 14,271,400 |
| 2026-04-14 | 7.760 | 7.780 | 7.610 | 7.730 | 7.730 | 12,078,800 |
| 2026-04-13 | 7.680 | 7.750 | 7.620 | 7.730 | 7.730 | 11,229,600 |
| 2026-04-10 | 7.830 | 7.900 | 7.740 | 7.760 | 7.760 | 13,709,500 |
| 2026-04-09 | 7.910 | 7.980 | 7.800 | 7.800 | 7.800 | 15,577,310 |
| 2026-04-08 | 8.000 | 8.030 | 7.880 | 7.990 | 7.990 | 24,962,930 |
| 2026-04-07 | 7.550 | 8.120 | 7.550 | 7.960 | 7.960 | 22,190,301 |
| 2026-04-03 | 7.790 | 7.800 | 7.540 | 7.550 | 7.550 | 8,196,350 |
| 2026-04-02 | 7.840 | 7.900 | 7.690 | 7.750 | 7.750 | 7,399,000 |
| 2026-04-01 | 7.940 | 7.960 | 7.810 | 7.870 | 7.870 | 7,204,352 |
| 2026-03-31 | 7.960 | 8.000 | 7.780 | 7.800 | 7.800 | 9,693,100 |
| 2026-03-30 | 7.810 | 7.980 | 7.770 | 7.970 | 7.970 | 9,086,000 |
| 2026-03-27 | 7.600 | 7.930 | 7.560 | 7.920 | 7.920 | 12,267,860 |
| 2026-03-26 | 7.810 | 7.870 | 7.650 | 7.690 | 7.690 | 9,271,600 |
| 2026-03-25 | 7.710 | 7.840 | 7.700 | 7.810 | 7.810 | 11,726,100 |
| 2026-03-24 | 7.580 | 7.710 | 7.440 | 7.700 | 7.700 | 15,883,900 |
| 2026-03-23 | 7.610 | 7.790 | 7.400 | 7.440 | 7.440 | 18,139,211 |
| 2026-03-20 | 8.090 | 8.140 | 7.800 | 7.820 | 7.820 | 14,306,700 |
| 2026-03-19 | 8.380 | 8.390 | 8.050 | 8.080 | 8.080 | 20,032,301 |
| 2026-03-18 | 8.410 | 8.480 | 8.330 | 8.450 | 8.450 | 10,332,800 |
| 2026-03-17 | 8.670 | 8.670 | 8.420 | 8.440 | 8.440 | 12,419,800 |
| 2026-03-16 | 8.500 | 8.650 | 8.480 | 8.640 | 8.640 | 10,670,530 |
| 2026-03-13 | 8.530 | 8.680 | 8.500 | 8.530 | 8.530 | 11,820,000 |
| 2026-03-12 | 8.650 | 8.690 | 8.540 | 8.560 | 8.560 | 11,815,300 |
| 2026-03-11 | 8.680 | 8.750 | 8.620 | 8.680 | 8.680 | 11,757,280 |
| 2026-03-10 | 8.600 | 8.680 | 8.580 | 8.680 | 8.680 | 11,818,650 |
| 2026-03-09 | 8.610 | 8.690 | 8.410 | 8.530 | 8.530 | 17,304,600 |
| 2026-03-06 | 8.480 | 8.740 | 8.430 | 8.720 | 8.720 | 16,250,900 |
| 2026-03-05 | 8.520 | 8.600 | 8.460 | 8.510 | 8.510 | 15,510,600 |
| 2026-03-04 | 8.320 | 8.510 | 8.320 | 8.350 | 8.350 | 14,866,840 |
| 2026-03-03 | 8.760 | 8.830 | 8.450 | 8.460 | 8.460 | 23,985,699 |
| 2026-03-02 | 8.900 | 8.990 | 8.660 | 8.720 | 8.720 | 24,301,500 |
| 2026-02-27 | 8.940 | 9.040 | 8.900 | 9.040 | 9.040 | 15,376,970 |
| 2026-02-26 | 9.080 | 9.110 | 8.940 | 8.990 | 8.990 | 19,876,301 |
| 2026-02-25 | 8.910 | 9.090 | 8.850 | 9.070 | 9.070 | 27,776,600 |
| 2026-02-24 | 8.760 | 8.880 | 8.720 | 8.860 | 8.860 | 15,458,950 |
| 2026-02-13 | 8.690 | 8.840 | 8.650 | 8.690 | 8.690 | 13,124,800 |
| 2026-02-12 | 8.840 | 8.850 | 8.700 | 8.700 | 8.700 | 16,202,300 |
| 2026-02-11 | 8.850 | 8.950 | 8.830 | 8.840 | 8.840 | 14,243,200 |
| 2026-02-10 | 8.900 | 8.980 | 8.820 | 8.880 | 8.880 | 15,709,100 |
| 2026-02-09 | 8.840 | 8.900 | 8.820 | 8.890 | 8.890 | 17,574,600 |
| 2026-02-06 | 8.580 | 8.840 | 8.560 | 8.780 | 8.780 | 18,768,500 |
| 2026-02-05 | 8.780 | 8.790 | 8.650 | 8.670 | 8.670 | 18,618,250 |
| 2026-02-04 | 8.880 | 8.920 | 8.720 | 8.830 | 8.830 | 21,571,551 |
| 2026-02-03 | 8.800 | 8.870 | 8.760 | 8.860 | 8.860 | 19,500,850 |
| 2026-02-02 | 8.850 | 9.020 | 8.740 | 8.750 | 8.750 | 25,527,000 |
| 2026-01-30 | 9.220 | 9.320 | 8.960 | 9.000 | 9.000 | 38,172,398 |
| 2026-01-29 | 9.450 | 9.490 | 9.190 | 9.240 | 9.240 | 34,300,301 |
| 2026-01-28 | 9.570 | 9.600 | 9.370 | 9.450 | 9.450 | 36,493,102 |
| 2026-01-27 | 9.700 | 9.760 | 9.370 | 9.580 | 9.580 | 49,745,090 |
| 2026-01-26 | 9.820 | 10.020 | 9.650 | 9.780 | 9.780 | 72,378,000 |
| 2026-01-23 | 9.850 | 10.000 | 9.770 | 9.880 | 9.880 | 52,853,648 |
| 2026-01-22 | 10.020 | 10.120 | 9.770 | 9.840 | 9.840 | 70,912,094 |
| 2026-01-21 | 10.390 | 10.480 | 9.930 | 9.950 | 9.950 | 141,824,984 |
| 2026-01-20 | 9.200 | 10.100 | 9.080 | 10.100 | 10.100 | 123,805,000 |
| 2026-01-19 | 9.150 | 9.270 | 9.040 | 9.180 | 9.180 | 23,751,000 |
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.