Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.470 | 9.480 | 9.070 | 9.220 | 9.220 | 41,267,900 |
| 2026-01-15 | 9.360 | 9.580 | 9.230 | 9.410 | 9.410 | 49,060,700 |
| 2026-01-14 | 9.220 | 9.500 | 9.100 | 9.290 | 9.290 | 45,078,400 |
| 2026-01-13 | 9.480 | 9.500 | 9.160 | 9.190 | 9.190 | 37,015,863 |
| 2026-01-12 | 9.510 | 9.560 | 9.430 | 9.540 | 9.540 | 39,021,205 |
| 2026-01-09 | 9.430 | 9.580 | 9.350 | 9.500 | 9.500 | 45,788,288 |
| 2026-01-08 | 9.560 | 9.820 | 9.500 | 9.560 | 9.560 | 64,940,405 |
| 2026-01-07 | 9.500 | 9.630 | 9.400 | 9.450 | 9.450 | 67,829,900 |
| 2026-01-06 | 9.220 | 9.430 | 9.180 | 9.330 | 9.330 | 39,363,655 |
| 2026-01-05 | 9.210 | 9.310 | 9.100 | 9.240 | 9.240 | 31,695,150 |
| 2025-12-31 | 8.970 | 9.690 | 8.810 | 9.210 | 9.210 | 52,211,200 |
| 2025-12-30 | 9.180 | 9.180 | 8.830 | 8.850 | 8.850 | 32,616,000 |
| 2025-12-29 | 9.220 | 9.460 | 8.970 | 9.120 | 9.120 | 44,606,500 |
| 2025-12-26 | 9.520 | 9.590 | 9.260 | 9.330 | 9.330 | 42,028,800 |
| 2025-12-25 | 9.400 | 9.740 | 9.280 | 9.590 | 9.590 | 56,346,834 |
| 2025-12-24 | 9.330 | 9.500 | 9.300 | 9.460 | 9.460 | 34,282,300 |
| 2025-12-23 | 9.480 | 9.740 | 9.350 | 9.400 | 9.400 | 56,329,018 |
| 2025-12-22 | 9.410 | 9.600 | 9.280 | 9.540 | 9.540 | 55,540,700 |
| 2025-12-19 | 9.310 | 9.410 | 9.240 | 9.380 | 9.380 | 32,417,807 |
| 2025-12-18 | 9.450 | 9.550 | 9.280 | 9.310 | 9.310 | 44,998,800 |
| 2025-12-17 | 9.480 | 9.530 | 9.270 | 9.480 | 9.480 | 55,558,300 |
| 2025-12-16 | 9.390 | 9.690 | 9.320 | 9.580 | 9.580 | 83,396,307 |
| 2025-12-15 | 9.260 | 9.720 | 9.110 | 9.430 | 9.430 | 103,412,218 |
| 2025-12-12 | 8.500 | 9.350 | 8.420 | 9.350 | 9.350 | 60,914,567 |
| 2025-12-11 | 8.940 | 8.980 | 8.300 | 8.500 | 8.500 | 47,825,607 |
| 2025-12-10 | 9.060 | 9.300 | 8.920 | 8.980 | 8.980 | 35,265,922 |
| 2025-12-09 | 9.070 | 9.350 | 9.030 | 9.150 | 9.150 | 39,469,700 |
| 2025-12-08 | 9.020 | 9.170 | 9.000 | 9.100 | 9.100 | 32,626,695 |
| 2025-12-05 | 9.140 | 9.230 | 8.950 | 9.060 | 9.060 | 33,100,925 |
| 2025-12-04 | 9.130 | 9.260 | 9.090 | 9.160 | 9.160 | 37,302,478 |
| 2025-12-03 | 9.030 | 9.470 | 8.860 | 9.270 | 9.270 | 78,002,406 |
| 2025-12-02 | 9.100 | 9.190 | 9.020 | 9.060 | 9.060 | 33,076,752 |
| 2025-12-01 | 8.910 | 9.280 | 8.820 | 9.200 | 9.200 | 62,826,615 |
| 2025-11-28 | 8.920 | 9.030 | 8.840 | 8.960 | 8.960 | 31,652,827 |
| 2025-11-27 | 8.780 | 9.400 | 8.670 | 9.060 | 9.060 | 59,366,032 |
| 2025-11-26 | 8.880 | 9.080 | 8.760 | 8.870 | 8.870 | 30,709,150 |
| 2025-11-25 | 8.960 | 9.040 | 8.800 | 8.950 | 8.950 | 40,227,280 |
| 2025-11-24 | 8.900 | 9.140 | 8.800 | 9.060 | 9.060 | 49,908,170 |
| 2025-11-21 | 8.650 | 9.110 | 8.610 | 8.880 | 8.880 | 61,847,325 |
| 2025-11-20 | 8.690 | 8.950 | 8.650 | 8.770 | 8.770 | 43,806,475 |
| 2025-11-19 | 8.460 | 8.750 | 8.420 | 8.680 | 8.680 | 33,034,200 |
| 2025-11-18 | 8.610 | 8.660 | 8.460 | 8.500 | 8.500 | 14,993,823 |
| 2025-11-17 | 8.710 | 8.750 | 8.600 | 8.660 | 8.660 | 14,619,450 |
| 2025-11-14 | 8.610 | 8.720 | 8.600 | 8.610 | 8.610 | 20,301,211 |
| 2025-11-13 | 8.460 | 8.730 | 8.460 | 8.690 | 8.690 | 28,867,166 |
| 2025-11-12 | 8.560 | 8.600 | 8.400 | 8.510 | 8.510 | 19,801,725 |
| 2025-11-11 | 8.530 | 8.690 | 8.450 | 8.620 | 8.620 | 28,693,700 |
| 2025-11-10 | 8.550 | 8.580 | 8.480 | 8.550 | 8.550 | 17,129,968 |
| 2025-11-07 | 8.420 | 8.550 | 8.380 | 8.510 | 8.510 | 17,915,530 |
| 2025-11-06 | 8.420 | 8.480 | 8.390 | 8.440 | 8.440 | 12,912,662 |
| 2025-11-05 | 8.290 | 8.480 | 8.230 | 8.450 | 8.450 | 17,398,203 |
| 2025-11-04 | 8.420 | 8.420 | 8.300 | 8.340 | 8.340 | 12,034,850 |
| 2025-11-03 | 8.360 | 8.420 | 8.280 | 8.420 | 8.420 | 15,850,259 |
| 2025-10-31 | 8.280 | 8.400 | 8.280 | 8.370 | 8.370 | 15,983,200 |
| 2025-10-30 | 8.440 | 8.440 | 8.270 | 8.280 | 8.280 | 21,581,200 |
| 2025-10-29 | 8.550 | 8.550 | 8.360 | 8.440 | 8.440 | 21,213,500 |
| 2025-10-28 | 8.510 | 8.650 | 8.510 | 8.550 | 8.550 | 27,248,059 |
| 2025-10-27 | 8.980 | 9.160 | 8.690 | 8.740 | 8.740 | 39,920,362 |
| 2025-10-24 | 8.580 | 8.630 | 8.530 | 8.590 | 8.590 | 16,383,800 |
| 2025-10-23 | 8.610 | 8.650 | 8.400 | 8.550 | 8.550 | 24,397,340 |
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.