Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.070 | 9.090 | 8.990 | 9.010 | 9.010 | 20,484,900 |
| 2025-07-21 | 9.060 | 9.100 | 9.010 | 9.090 | 9.090 | 18,206,092 |
| 2025-07-18 | 8.930 | 9.120 | 8.900 | 9.100 | 9.100 | 28,063,372 |
| 2025-07-17 | 8.990 | 9.020 | 8.930 | 8.970 | 8.970 | 19,196,792 |
| 2025-07-16 | 8.980 | 9.060 | 8.840 | 8.990 | 8.990 | 21,194,000 |
| 2025-07-15 | 9.320 | 9.320 | 8.820 | 9.020 | 9.020 | 57,134,403 |
| 2025-07-14 | 9.700 | 9.710 | 9.550 | 9.570 | 9.570 | 22,024,953 |
| 2025-07-11 | 9.770 | 9.800 | 9.580 | 9.700 | 9.700 | 29,710,000 |
| 2025-07-10 | 9.650 | 9.930 | 9.590 | 9.800 | 9.800 | 34,536,053 |
| 2025-07-09 | 9.680 | 9.840 | 9.590 | 9.620 | 9.620 | 32,096,900 |
| 2025-07-08 | 9.530 | 9.660 | 9.500 | 9.620 | 9.620 | 23,238,800 |
| 2025-07-07 | 9.500 | 9.600 | 9.450 | 9.540 | 9.540 | 24,855,150 |
| 2025-07-04 | 9.910 | 9.940 | 9.580 | 9.590 | 9.590 | 36,326,816 |
| 2025-07-03 | 9.880 | 9.990 | 9.800 | 9.970 | 9.970 | 29,007,353 |
| 2025-07-02 | 10.000 | 10.050 | 9.860 | 9.900 | 9.900 | 41,491,800 |
| 2025-07-01 | 9.850 | 10.170 | 9.810 | 10.130 | 10.130 | 70,267,879 |
| 2025-06-30 | 9.530 | 9.870 | 9.510 | 9.870 | 9.870 | 59,220,803 |
| 2025-06-27 | 9.530 | 9.600 | 9.450 | 9.490 | 9.490 | 26,160,253 |
| 2025-06-26 | 9.580 | 9.740 | 9.500 | 9.520 | 9.520 | 36,104,503 |
| 2025-06-25 | 9.630 | 9.660 | 9.440 | 9.640 | 9.640 | 39,181,812 |
| 2025-06-24 | 9.470 | 9.640 | 9.450 | 9.620 | 9.620 | 35,058,350 |
| 2025-06-23 | 9.300 | 9.550 | 9.130 | 9.550 | 9.550 | 34,975,166 |
| 2025-06-20 | 9.360 | 9.590 | 9.310 | 9.390 | 9.390 | 28,078,700 |
| 2025-06-19 | 9.430 | 9.620 | 9.380 | 9.410 | 9.410 | 31,804,800 |
| 2025-06-18 | 9.630 | 9.680 | 9.460 | 9.470 | 9.470 | 33,906,400 |
| 2025-06-17 | 9.790 | 9.940 | 9.650 | 9.720 | 9.720 | 44,330,900 |
| 2025-06-16 | 9.830 | 9.940 | 9.660 | 9.880 | 9.880 | 48,218,168 |
| 2025-06-13 | 9.690 | 10.620 | 9.380 | 10.050 | 10.050 | 97,439,603 |
| 2025-06-12 | 10.040 | 10.080 | 9.750 | 9.770 | 9.770 | 56,185,103 |
| 2025-06-11 | 10.210 | 10.330 | 10.100 | 10.130 | 10.130 | 44,557,000 |
| 2025-06-10 | 9.980 | 10.450 | 9.900 | 10.340 | 10.340 | 79,734,469 |
| 2025-06-09 | 9.890 | 10.050 | 9.750 | 9.980 | 9.980 | 40,419,243 |
| 2025-06-06 | 10.250 | 10.250 | 9.900 | 9.900 | 9.900 | 56,667,944 |
| 2025-06-05 | 10.200 | 10.370 | 10.070 | 10.270 | 10.270 | 49,776,946 |
| 2025-06-04 | 10.450 | 10.700 | 10.200 | 10.290 | 10.290 | 65,414,375 |
| 2025-06-03 | 10.310 | 10.590 | 10.230 | 10.400 | 10.400 | 64,384,096 |
| 2025-05-30 | 10.140 | 10.580 | 9.870 | 10.550 | 10.550 | 106,129,325 |
| 2025-05-29 | 10.300 | 10.600 | 10.050 | 10.210 | 10.210 | 96,118,300 |
| 2025-05-28 | 10.880 | 11.400 | 10.430 | 10.470 | 10.470 | 123,865,721 |
| 2025-05-27 | 10.600 | 11.680 | 10.600 | 11.110 | 11.110 | 143,401,528 |
| 2025-05-26 | 10.200 | 11.040 | 9.910 | 10.800 | 10.800 | 126,280,814 |
| 2025-05-23 | 10.450 | 11.110 | 10.360 | 10.510 | 10.510 | 146,542,056 |
| 2025-05-22 | 11.000 | 11.450 | 10.220 | 10.330 | 10.330 | 141,533,659 |
| 2025-05-21 | 9.900 | 11.000 | 9.840 | 11.000 | 11.000 | 111,613,623 |
| 2025-05-20 | 9.800 | 10.250 | 9.630 | 10.000 | 10.000 | 87,605,566 |
| 2025-05-19 | 9.720 | 10.050 | 9.510 | 9.840 | 9.840 | 87,723,406 |
| 2025-05-16 | 9.360 | 10.280 | 9.140 | 9.730 | 9.730 | 118,792,069 |
| 2025-05-15 | 9.420 | 9.680 | 9.210 | 9.370 | 9.370 | 77,604,000 |
| 2025-05-14 | 9.210 | 9.760 | 9.200 | 9.520 | 9.520 | 116,418,917 |
| 2025-05-13 | 9.050 | 9.400 | 9.010 | 9.350 | 9.350 | 95,911,247 |
| 2025-05-12 | 9.070 | 9.120 | 8.830 | 8.970 | 8.970 | 45,944,181 |
| 2025-05-09 | 9.300 | 9.300 | 8.910 | 8.920 | 8.920 | 58,135,566 |
| 2025-05-08 | 9.200 | 9.500 | 9.130 | 9.300 | 9.300 | 77,764,178 |
| 2025-05-07 | 9.280 | 9.790 | 9.170 | 9.400 | 9.400 | 117,260,786 |
| 2025-05-06 | 8.880 | 9.330 | 8.820 | 9.260 | 9.260 | 99,486,900 |
| 2025-04-30 | 8.840 | 9.220 | 8.460 | 9.040 | 9.040 | 124,043,331 |
| 2025-04-29 | 9.610 | 9.700 | 8.810 | 8.890 | 8.890 | 124,863,120 |
| 2025-04-28 | 10.220 | 10.460 | 9.520 | 9.640 | 9.640 | 122,523,012 |
| 2025-04-25 | 10.850 | 11.480 | 10.310 | 10.560 | 10.560 | 173,944,909 |
| 2025-04-24 | 9.710 | 10.780 | 9.540 | 10.780 | 10.780 | 128,263,738 |
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.