Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.720 | 8.820 | 8.670 | 8.680 | 8.680 | 17,875,939 |
| 2025-10-21 | 8.670 | 8.780 | 8.590 | 8.750 | 8.750 | 18,783,600 |
| 2025-10-20 | 8.750 | 8.790 | 8.590 | 8.690 | 8.690 | 19,436,400 |
| 2025-10-17 | 8.970 | 9.080 | 8.650 | 8.660 | 8.660 | 27,151,300 |
| 2025-10-16 | 9.080 | 9.100 | 8.900 | 8.920 | 8.920 | 24,838,199 |
| 2025-10-15 | 9.240 | 9.260 | 9.010 | 9.120 | 9.120 | 29,868,100 |
| 2025-10-14 | 9.350 | 9.380 | 9.150 | 9.220 | 9.220 | 46,072,600 |
| 2025-10-13 | 8.700 | 9.490 | 8.610 | 9.380 | 9.380 | 68,288,453 |
| 2025-10-10 | 8.960 | 9.290 | 8.870 | 9.100 | 9.100 | 56,697,711 |
| 2025-10-09 | 8.920 | 9.020 | 8.770 | 9.000 | 9.000 | 40,871,890 |
| 2025-09-30 | 9.110 | 9.140 | 8.900 | 8.920 | 8.920 | 46,920,528 |
| 2025-09-29 | 9.320 | 9.430 | 9.070 | 9.110 | 9.110 | 53,148,598 |
| 2025-09-26 | 9.390 | 9.750 | 9.160 | 9.310 | 9.310 | 65,806,500 |
| 2025-09-25 | 9.460 | 9.870 | 9.330 | 9.540 | 9.540 | 87,717,726 |
| 2025-09-24 | 9.190 | 10.310 | 9.140 | 9.600 | 9.600 | 135,073,975 |
| 2025-09-23 | 8.980 | 9.490 | 8.790 | 9.370 | 9.370 | 87,749,755 |
| 2025-09-22 | 9.220 | 9.930 | 9.050 | 9.450 | 9.450 | 125,895,057 |
| 2025-09-19 | 8.550 | 9.220 | 8.550 | 9.220 | 9.220 | 61,630,853 |
| 2025-09-18 | 8.550 | 8.580 | 8.360 | 8.380 | 8.380 | 17,796,733 |
| 2025-09-17 | 8.520 | 8.650 | 8.500 | 8.560 | 8.560 | 18,857,250 |
| 2025-09-16 | 8.280 | 8.540 | 8.270 | 8.510 | 8.510 | 17,513,539 |
| 2025-09-15 | 8.400 | 8.410 | 8.300 | 8.310 | 8.310 | 12,010,000 |
| 2025-09-12 | 8.400 | 8.470 | 8.350 | 8.410 | 8.410 | 13,119,090 |
| 2025-09-11 | 8.430 | 8.430 | 8.270 | 8.420 | 8.420 | 16,228,409 |
| 2025-09-10 | 8.450 | 8.500 | 8.390 | 8.410 | 8.410 | 10,988,352 |
| 2025-09-09 | 8.620 | 8.620 | 8.460 | 8.470 | 8.470 | 13,345,540 |
| 2025-09-08 | 8.570 | 8.650 | 8.510 | 8.650 | 8.650 | 14,946,440 |
| 2025-09-05 | 8.500 | 8.560 | 8.410 | 8.560 | 8.560 | 12,428,400 |
| 2025-09-04 | 8.620 | 8.650 | 8.420 | 8.500 | 8.500 | 17,653,600 |
| 2025-09-03 | 8.680 | 8.850 | 8.460 | 8.670 | 8.670 | 23,561,550 |
| 2025-09-02 | 8.750 | 8.840 | 8.630 | 8.680 | 8.680 | 18,612,710 |
| 2025-09-01 | 8.690 | 8.750 | 8.630 | 8.750 | 8.750 | 13,310,300 |
| 2025-08-29 | 8.810 | 8.810 | 8.650 | 8.680 | 8.680 | 19,696,600 |
| 2025-08-28 | 8.880 | 8.970 | 8.510 | 8.850 | 8.850 | 30,541,343 |
| 2025-08-27 | 9.160 | 9.190 | 8.880 | 8.880 | 8.880 | 34,201,863 |
| 2025-08-26 | 9.140 | 9.200 | 9.100 | 9.160 | 9.160 | 20,811,800 |
| 2025-08-25 | 9.280 | 9.280 | 9.100 | 9.170 | 9.170 | 30,741,517 |
| 2025-08-22 | 9.200 | 9.240 | 9.170 | 9.230 | 9.230 | 20,600,100 |
| 2025-08-21 | 9.260 | 9.340 | 9.170 | 9.200 | 9.200 | 23,337,861 |
| 2025-08-20 | 9.340 | 9.340 | 9.160 | 9.290 | 9.290 | 32,574,850 |
| 2025-08-19 | 9.440 | 9.470 | 9.350 | 9.390 | 9.390 | 45,485,144 |
| 2025-08-18 | 9.390 | 9.690 | 9.320 | 9.640 | 9.640 | 60,368,694 |
| 2025-08-15 | 9.200 | 9.340 | 9.100 | 9.330 | 9.330 | 36,723,500 |
| 2025-08-14 | 9.200 | 9.410 | 9.160 | 9.240 | 9.240 | 50,959,606 |
| 2025-08-13 | 9.150 | 9.280 | 9.120 | 9.160 | 9.160 | 27,498,555 |
| 2025-08-12 | 9.050 | 9.300 | 9.040 | 9.190 | 9.190 | 37,581,600 |
| 2025-08-11 | 8.910 | 9.050 | 8.910 | 9.050 | 9.050 | 16,189,700 |
| 2025-08-08 | 9.060 | 9.090 | 8.910 | 8.920 | 8.920 | 17,453,900 |
| 2025-08-07 | 9.040 | 9.150 | 8.960 | 9.100 | 9.100 | 24,564,504 |
| 2025-08-06 | 9.020 | 9.070 | 8.980 | 9.030 | 9.030 | 17,162,050 |
| 2025-08-05 | 8.890 | 9.040 | 8.860 | 8.980 | 8.980 | 17,461,180 |
| 2025-08-04 | 8.810 | 8.870 | 8.700 | 8.860 | 8.860 | 20,268,406 |
| 2025-08-01 | 8.950 | 9.020 | 8.880 | 8.890 | 8.890 | 18,395,285 |
| 2025-07-31 | 9.200 | 9.220 | 8.960 | 9.020 | 9.020 | 25,805,005 |
| 2025-07-30 | 9.160 | 9.260 | 9.090 | 9.190 | 9.190 | 30,003,700 |
| 2025-07-29 | 9.130 | 9.190 | 9.090 | 9.160 | 9.160 | 19,558,500 |
| 2025-07-28 | 9.140 | 9.160 | 9.080 | 9.140 | 9.140 | 16,546,100 |
| 2025-07-25 | 9.030 | 9.180 | 9.030 | 9.140 | 9.140 | 27,179,600 |
| 2025-07-24 | 9.000 | 9.100 | 8.960 | 9.070 | 9.070 | 21,927,600 |
| 2025-07-23 | 9.000 | 9.050 | 8.940 | 8.970 | 8.970 | 17,350,500 |
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.