Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.080 | 8.210 | 8.020 | 8.090 | 8.090 | 29,989,973 |
| 2025-01-17 | 8.040 | 8.220 | 7.860 | 7.960 | 7.960 | 33,183,800 |
| 2025-01-16 | 8.260 | 8.260 | 8.110 | 8.150 | 8.150 | 49,560,650 |
| 2025-01-15 | 7.950 | 8.260 | 7.780 | 8.110 | 8.110 | 45,274,773 |
| 2025-01-14 | 7.600 | 8.090 | 7.590 | 8.050 | 8.050 | 50,525,554 |
| 2025-01-13 | 7.890 | 8.280 | 7.710 | 7.740 | 7.740 | 44,304,980 |
| 2025-01-10 | 7.650 | 8.420 | 7.620 | 7.890 | 7.890 | 60,079,226 |
| 2025-01-09 | 8.290 | 8.290 | 7.710 | 7.800 | 7.800 | 59,131,825 |
| 2025-01-08 | 7.350 | 8.180 | 7.310 | 7.690 | 7.690 | 63,108,900 |
| 2025-01-07 | 7.330 | 7.440 | 7.170 | 7.440 | 7.440 | 29,975,450 |
| 2025-01-06 | 7.140 | 7.400 | 6.900 | 7.400 | 7.400 | 37,121,132 |
| 2025-01-03 | 7.120 | 7.400 | 6.910 | 7.140 | 7.140 | 30,929,325 |
| 2025-01-02 | 7.190 | 7.330 | 7.030 | 7.100 | 7.100 | 19,465,802 |
| 2024-12-31 | 7.500 | 7.500 | 7.180 | 7.190 | 7.190 | 19,706,100 |
| 2024-12-30 | 7.650 | 7.650 | 7.360 | 7.440 | 7.440 | 19,983,002 |
| 2024-12-27 | 7.560 | 7.770 | 7.500 | 7.650 | 7.650 | 21,528,223 |
| 2024-12-26 | 7.460 | 7.650 | 7.460 | 7.560 | 7.560 | 20,648,502 |
| 2024-12-25 | 7.750 | 7.770 | 7.320 | 7.460 | 7.460 | 29,376,825 |
| 2024-12-24 | 7.900 | 7.990 | 7.540 | 7.770 | 7.770 | 35,164,300 |
| 2024-12-23 | 8.550 | 8.600 | 7.800 | 7.880 | 7.880 | 47,747,102 |
| 2024-12-20 | 8.340 | 8.880 | 8.280 | 8.650 | 8.617 | 38,586,200 |
| 2024-12-19 | 8.290 | 8.440 | 8.160 | 8.340 | 8.308 | 29,402,500 |
| 2024-12-18 | 8.310 | 8.550 | 8.080 | 8.480 | 8.448 | 33,667,200 |
| 2024-12-17 | 8.810 | 8.990 | 8.360 | 8.370 | 8.338 | 51,449,750 |
| 2024-12-16 | 9.190 | 9.350 | 8.800 | 8.880 | 8.846 | 63,620,134 |
| 2024-12-13 | 8.940 | 9.410 | 8.900 | 9.190 | 9.155 | 99,844,328 |
| 2024-12-12 | 8.900 | 9.120 | 8.820 | 9.040 | 9.006 | 68,681,633 |
| 2024-12-11 | 8.480 | 9.360 | 8.460 | 9.010 | 8.976 | 111,064,081 |
| 2024-12-10 | 8.850 | 8.870 | 8.500 | 8.510 | 8.478 | 45,502,050 |
| 2024-12-09 | 8.770 | 8.830 | 8.540 | 8.630 | 8.597 | 43,244,750 |
| 2024-12-06 | 8.450 | 8.870 | 8.280 | 8.760 | 8.727 | 66,940,594 |
| 2024-12-05 | 8.320 | 8.560 | 8.290 | 8.500 | 8.468 | 43,288,441 |
| 2024-12-04 | 8.690 | 8.990 | 8.420 | 8.480 | 8.448 | 65,039,610 |
| 2024-12-03 | 8.850 | 9.130 | 8.680 | 8.770 | 8.737 | 80,370,708 |
| 2024-12-02 | 8.570 | 8.990 | 8.510 | 8.890 | 8.856 | 89,822,101 |
| 2024-11-29 | 8.710 | 8.740 | 8.340 | 8.550 | 8.517 | 79,584,199 |
| 2024-11-28 | 8.550 | 9.280 | 8.550 | 8.740 | 8.707 | 114,510,515 |
| 2024-11-27 | 9.000 | 9.040 | 8.400 | 8.710 | 8.677 | 132,682,930 |
| 2024-11-26 | 8.000 | 8.830 | 8.000 | 8.830 | 8.796 | 83,036,002 |
| 2024-11-25 | 7.940 | 8.190 | 7.860 | 8.030 | 7.999 | 51,929,600 |
| 2024-11-22 | 8.360 | 8.440 | 7.860 | 7.940 | 7.910 | 79,645,350 |
| 2024-11-21 | 8.270 | 8.740 | 8.130 | 8.460 | 8.428 | 139,450,827 |
| 2024-11-20 | 7.400 | 8.130 | 7.380 | 8.130 | 8.099 | 60,127,550 |
| 2024-11-19 | 7.170 | 7.390 | 7.150 | 7.390 | 7.362 | 24,602,642 |
| 2024-11-18 | 7.490 | 7.550 | 7.050 | 7.110 | 7.083 | 27,936,700 |
| 2024-11-15 | 7.590 | 7.660 | 7.370 | 7.380 | 7.352 | 28,181,400 |
| 2024-11-14 | 7.950 | 7.980 | 7.620 | 7.640 | 7.611 | 29,073,400 |
| 2024-11-13 | 7.980 | 8.080 | 7.760 | 7.950 | 7.920 | 35,243,675 |
| 2024-11-12 | 8.250 | 8.340 | 7.950 | 8.050 | 8.019 | 54,379,876 |
| 2024-11-11 | 8.020 | 8.310 | 7.970 | 8.300 | 8.268 | 61,760,418 |
| 2024-11-08 | 8.150 | 8.240 | 8.020 | 8.040 | 8.009 | 58,662,030 |
| 2024-11-07 | 7.810 | 8.210 | 7.730 | 8.140 | 8.109 | 61,941,133 |
| 2024-11-06 | 8.050 | 8.060 | 7.860 | 7.930 | 7.900 | 62,525,652 |
| 2024-11-05 | 7.960 | 8.240 | 7.920 | 8.120 | 8.089 | 72,721,270 |
| 2024-11-04 | 7.800 | 8.070 | 7.770 | 7.920 | 7.890 | 67,340,885 |
| 2024-11-01 | 7.690 | 8.390 | 7.690 | 7.780 | 7.750 | 95,534,960 |
| 2024-10-31 | 7.500 | 7.730 | 7.480 | 7.680 | 7.651 | 39,987,651 |
| 2024-10-30 | 7.500 | 7.610 | 7.420 | 7.500 | 7.471 | 30,638,850 |
| 2024-10-29 | 7.880 | 7.920 | 7.530 | 7.570 | 7.541 | 41,883,725 |
| 2024-10-28 | 7.650 | 7.770 | 7.580 | 7.750 | 7.720 | 37,480,402 |
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.