Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.460 | 7.660 | 7.430 | 7.650 | 7.621 | 34,429,925 |
| 2024-10-24 | 7.520 | 7.590 | 7.380 | 7.470 | 7.442 | 30,653,999 |
| 2024-10-23 | 7.410 | 7.890 | 7.340 | 7.520 | 7.491 | 61,661,200 |
| 2024-10-22 | 7.650 | 7.980 | 7.490 | 7.530 | 7.501 | 74,461,225 |
| 2024-10-21 | 7.260 | 7.540 | 7.230 | 7.470 | 7.442 | 58,831,774 |
| 2024-10-18 | 6.960 | 7.290 | 6.920 | 7.200 | 7.173 | 42,107,633 |
| 2024-10-17 | 7.070 | 7.150 | 6.960 | 6.970 | 6.943 | 28,154,720 |
| 2024-10-16 | 6.860 | 7.210 | 6.850 | 7.070 | 7.043 | 34,507,691 |
| 2024-10-15 | 7.020 | 7.120 | 6.920 | 6.920 | 6.894 | 24,633,098 |
| 2024-10-14 | 6.930 | 7.050 | 6.790 | 7.030 | 7.003 | 27,780,443 |
| 2024-10-11 | 7.120 | 7.120 | 6.720 | 6.810 | 6.784 | 32,187,104 |
| 2024-10-10 | 7.140 | 7.420 | 6.950 | 7.150 | 7.123 | 45,146,450 |
| 2024-10-09 | 7.800 | 7.850 | 7.330 | 7.330 | 7.302 | 60,876,349 |
| 2024-10-08 | 8.260 | 8.260 | 7.520 | 8.140 | 8.109 | 95,438,859 |
| 2024-09-30 | 7.190 | 7.550 | 6.900 | 7.510 | 7.481 | 89,328,417 |
| 2024-09-27 | 6.690 | 7.000 | 6.590 | 6.880 | 6.854 | 69,376,515 |
| 2024-09-26 | 6.610 | 6.650 | 6.480 | 6.650 | 6.625 | 55,206,313 |
| 2024-09-25 | 6.380 | 6.700 | 6.380 | 6.650 | 6.625 | 68,282,943 |
| 2024-09-24 | 6.200 | 6.600 | 6.170 | 6.440 | 6.415 | 58,130,477 |
| 2024-09-23 | 6.200 | 6.270 | 6.120 | 6.180 | 6.156 | 18,432,427 |
| 2024-09-20 | 6.200 | 6.280 | 6.160 | 6.250 | 6.226 | 21,899,400 |
| 2024-09-19 | 6.060 | 6.270 | 6.060 | 6.240 | 6.216 | 33,182,200 |
| 2024-09-18 | 6.060 | 6.180 | 5.920 | 6.140 | 6.117 | 26,816,000 |
| 2024-09-13 | 6.080 | 6.120 | 6.000 | 6.000 | 5.977 | 14,019,113 |
| 2024-09-12 | 6.180 | 6.260 | 6.080 | 6.080 | 6.057 | 21,192,902 |
| 2024-09-11 | 6.190 | 6.340 | 6.130 | 6.150 | 6.127 | 30,501,802 |
| 2024-09-10 | 6.190 | 6.220 | 6.050 | 6.200 | 6.176 | 24,538,267 |
| 2024-09-09 | 5.970 | 6.300 | 5.960 | 6.180 | 6.156 | 36,489,900 |
| 2024-09-06 | 6.090 | 6.170 | 6.000 | 6.010 | 5.987 | 13,060,400 |
| 2024-09-05 | 6.150 | 6.180 | 6.070 | 6.120 | 6.097 | 13,701,500 |
| 2024-09-04 | 6.050 | 6.190 | 6.020 | 6.150 | 6.127 | 16,980,500 |
| 2024-09-03 | 6.090 | 6.160 | 6.050 | 6.110 | 6.087 | 15,002,200 |
| 2024-09-02 | 6.160 | 6.240 | 6.070 | 6.090 | 6.067 | 21,113,047 |
| 2024-08-30 | 5.910 | 6.360 | 5.900 | 6.190 | 6.166 | 37,130,547 |
| 2024-08-29 | 5.840 | 5.960 | 5.770 | 5.950 | 5.927 | 11,918,747 |
| 2024-08-28 | 5.820 | 5.910 | 5.790 | 5.840 | 5.818 | 8,949,125 |
| 2024-08-27 | 5.930 | 6.000 | 5.860 | 5.860 | 5.838 | 11,886,100 |
| 2024-08-26 | 5.720 | 6.020 | 5.720 | 5.970 | 5.947 | 20,789,500 |
| 2024-08-23 | 5.740 | 5.780 | 5.660 | 5.780 | 5.758 | 10,728,610 |
| 2024-08-22 | 5.820 | 5.910 | 5.740 | 5.740 | 5.718 | 11,059,850 |
| 2024-08-21 | 5.820 | 5.920 | 5.780 | 5.870 | 5.848 | 10,600,700 |
| 2024-08-20 | 6.050 | 6.050 | 5.840 | 5.840 | 5.818 | 18,578,000 |
| 2024-08-19 | 6.040 | 6.130 | 5.960 | 6.050 | 6.027 | 18,051,900 |
| 2024-08-16 | 5.990 | 6.080 | 5.970 | 6.070 | 6.047 | 19,092,213 |
| 2024-08-15 | 5.930 | 6.040 | 5.900 | 5.990 | 5.967 | 15,948,900 |
| 2024-08-14 | 6.000 | 6.100 | 5.980 | 5.980 | 5.957 | 14,053,400 |
| 2024-08-13 | 6.090 | 6.090 | 5.920 | 6.020 | 5.997 | 23,605,547 |
| 2024-08-12 | 6.070 | 6.230 | 5.970 | 6.150 | 6.127 | 27,979,000 |
| 2024-08-09 | 6.230 | 6.260 | 6.060 | 6.070 | 6.047 | 19,383,400 |
| 2024-08-08 | 6.080 | 6.230 | 6.040 | 6.180 | 6.156 | 18,820,650 |
| 2024-08-07 | 6.150 | 6.200 | 6.080 | 6.130 | 6.107 | 16,125,500 |
| 2024-08-06 | 6.090 | 6.170 | 6.040 | 6.140 | 6.117 | 21,766,152 |
| 2024-08-05 | 6.220 | 6.350 | 6.020 | 6.030 | 6.007 | 35,025,100 |
| 2024-08-02 | 6.360 | 6.530 | 6.290 | 6.290 | 6.266 | 35,473,600 |
| 2024-08-01 | 6.390 | 6.560 | 6.390 | 6.420 | 6.396 | 37,689,750 |
| 2024-07-31 | 6.270 | 6.540 | 6.210 | 6.450 | 6.425 | 45,688,148 |
| 2024-07-30 | 6.170 | 6.330 | 6.130 | 6.280 | 6.256 | 28,555,098 |
| 2024-07-29 | 6.150 | 6.450 | 6.050 | 6.270 | 6.246 | 39,683,311 |
| 2024-07-26 | 6.120 | 6.190 | 6.070 | 6.160 | 6.137 | 24,407,306 |
| 2024-07-25 | 6.040 | 6.190 | 5.950 | 6.130 | 6.107 | 31,060,546 |
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.