Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10.300 | 10.660 | 9.700 | 9.800 | 9.800 | 168,586,049 |
| 2025-04-22 | 9.150 | 10.180 | 8.980 | 10.180 | 10.180 | 122,784,025 |
| 2025-04-21 | 9.060 | 9.350 | 8.830 | 9.250 | 9.250 | 118,354,666 |
| 2025-04-18 | 9.330 | 9.700 | 9.040 | 9.060 | 9.060 | 190,637,291 |
| 2025-04-17 | 8.140 | 9.040 | 8.100 | 9.040 | 9.040 | 61,198,813 |
| 2025-04-16 | 8.240 | 8.490 | 8.020 | 8.220 | 8.220 | 70,810,802 |
| 2025-04-15 | 8.600 | 8.890 | 8.460 | 8.600 | 8.600 | 71,526,102 |
| 2025-04-14 | 8.520 | 9.180 | 8.520 | 8.710 | 8.710 | 106,706,416 |
| 2025-04-11 | 8.500 | 8.840 | 8.410 | 8.460 | 8.460 | 99,263,016 |
| 2025-04-10 | 8.330 | 8.850 | 8.330 | 8.650 | 8.650 | 117,183,178 |
| 2025-04-09 | 8.030 | 8.490 | 7.430 | 8.370 | 8.370 | 109,527,879 |
| 2025-04-08 | 8.000 | 8.500 | 7.930 | 8.260 | 8.260 | 86,491,850 |
| 2025-04-07 | 8.050 | 8.500 | 7.700 | 7.780 | 7.780 | 93,872,426 |
| 2025-04-03 | 8.160 | 8.750 | 8.100 | 8.550 | 8.550 | 94,506,126 |
| 2025-04-02 | 8.300 | 8.420 | 8.180 | 8.350 | 8.350 | 69,850,800 |
| 2025-04-01 | 7.990 | 8.460 | 7.990 | 8.390 | 8.390 | 98,674,954 |
| 2025-03-31 | 7.950 | 8.250 | 7.910 | 8.000 | 8.000 | 67,089,578 |
| 2025-03-28 | 8.340 | 8.540 | 8.070 | 8.120 | 8.120 | 124,031,402 |
| 2025-03-27 | 7.550 | 8.340 | 7.530 | 8.340 | 8.340 | 112,791,280 |
| 2025-03-26 | 7.500 | 7.610 | 7.480 | 7.580 | 7.580 | 11,696,600 |
| 2025-03-25 | 7.430 | 7.570 | 7.380 | 7.540 | 7.540 | 14,009,750 |
| 2025-03-24 | 7.620 | 7.640 | 7.310 | 7.450 | 7.450 | 20,402,958 |
| 2025-03-21 | 7.760 | 7.820 | 7.620 | 7.660 | 7.660 | 17,149,913 |
| 2025-03-20 | 7.900 | 7.910 | 7.790 | 7.820 | 7.820 | 21,917,100 |
| 2025-03-19 | 7.730 | 8.010 | 7.690 | 7.920 | 7.920 | 42,649,450 |
| 2025-03-18 | 7.760 | 7.780 | 7.700 | 7.750 | 7.750 | 13,006,102 |
| 2025-03-17 | 7.700 | 7.810 | 7.690 | 7.760 | 7.760 | 17,698,600 |
| 2025-03-14 | 7.560 | 7.720 | 7.480 | 7.710 | 7.710 | 20,396,550 |
| 2025-03-13 | 7.630 | 7.650 | 7.420 | 7.520 | 7.520 | 17,719,150 |
| 2025-03-12 | 7.660 | 7.720 | 7.630 | 7.650 | 7.650 | 12,716,842 |
| 2025-03-11 | 7.600 | 7.650 | 7.550 | 7.650 | 7.650 | 13,751,400 |
| 2025-03-10 | 7.660 | 7.780 | 7.640 | 7.690 | 7.690 | 12,350,900 |
| 2025-03-07 | 7.780 | 7.780 | 7.640 | 7.680 | 7.680 | 18,474,250 |
| 2025-03-06 | 7.810 | 7.850 | 7.770 | 7.810 | 7.810 | 19,237,450 |
| 2025-03-05 | 7.780 | 7.880 | 7.670 | 7.820 | 7.820 | 16,561,752 |
| 2025-03-04 | 7.590 | 7.790 | 7.560 | 7.780 | 7.780 | 15,281,800 |
| 2025-03-03 | 7.550 | 7.780 | 7.530 | 7.670 | 7.670 | 18,437,904 |
| 2025-02-28 | 7.880 | 7.890 | 7.530 | 7.540 | 7.540 | 27,351,100 |
| 2025-02-27 | 7.960 | 8.050 | 7.830 | 7.940 | 7.940 | 27,434,300 |
| 2025-02-26 | 7.930 | 8.040 | 7.900 | 7.950 | 7.950 | 18,629,102 |
| 2025-02-25 | 7.830 | 8.020 | 7.770 | 7.930 | 7.930 | 21,688,050 |
| 2025-02-24 | 7.930 | 7.970 | 7.840 | 7.900 | 7.900 | 21,121,525 |
| 2025-02-21 | 7.920 | 8.030 | 7.810 | 7.970 | 7.970 | 28,316,550 |
| 2025-02-20 | 7.890 | 8.080 | 7.850 | 7.960 | 7.960 | 23,034,900 |
| 2025-02-19 | 7.780 | 7.970 | 7.730 | 7.940 | 7.940 | 20,679,900 |
| 2025-02-18 | 8.180 | 8.190 | 7.770 | 7.810 | 7.810 | 36,255,850 |
| 2025-02-17 | 8.180 | 8.250 | 8.120 | 8.210 | 8.210 | 27,094,300 |
| 2025-02-14 | 8.290 | 8.300 | 8.110 | 8.200 | 8.200 | 37,695,150 |
| 2025-02-13 | 8.000 | 8.520 | 7.950 | 8.370 | 8.370 | 76,761,328 |
| 2025-02-12 | 8.000 | 8.060 | 7.950 | 8.050 | 8.050 | 23,087,550 |
| 2025-02-11 | 8.120 | 8.140 | 7.970 | 8.000 | 8.000 | 30,873,250 |
| 2025-02-10 | 8.120 | 8.170 | 8.060 | 8.170 | 8.170 | 29,130,475 |
| 2025-02-07 | 8.060 | 8.220 | 8.010 | 8.110 | 8.110 | 40,066,900 |
| 2025-02-06 | 7.860 | 8.090 | 7.770 | 8.080 | 8.080 | 34,364,352 |
| 2025-02-05 | 7.850 | 7.980 | 7.830 | 7.880 | 7.880 | 18,766,150 |
| 2025-01-27 | 7.940 | 8.100 | 7.810 | 7.810 | 7.810 | 20,241,500 |
| 2025-01-24 | 7.730 | 8.000 | 7.680 | 7.930 | 7.930 | 22,984,904 |
| 2025-01-23 | 7.870 | 8.050 | 7.810 | 7.810 | 7.810 | 23,450,700 |
| 2025-01-22 | 7.890 | 7.970 | 7.760 | 7.800 | 7.800 | 20,131,700 |
| 2025-01-21 | 8.070 | 8.200 | 7.900 | 7.960 | 7.960 | 26,910,900 |
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.