Xilong Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.900 | 7.990 | 7.600 | 7.840 | 7.840 | 29,548,800 |
| 2026-10-16 | 8.340 | 8.390 | 7.930 | 8.010 | 8.010 | 32,892,300 |
| 2026-10-15 | 7.950 | 8.340 | 7.950 | 8.180 | 8.180 | 33,765,801 |
| 2026-10-14 | 8.710 | 8.730 | 8.290 | 8.330 | 8.330 | 45,644,102 |
| 2026-10-13 | 8.450 | 8.800 | 8.310 | 8.760 | 8.760 | 47,578,703 |
| 2026-10-12 | 8.690 | 8.770 | 8.380 | 8.630 | 8.630 | 48,507,801 |
| 2026-10-09 | 8.800 | 8.870 | 8.430 | 8.750 | 8.750 | 66,506,250 |
| 2026-10-08 | 8.800 | 9.130 | 8.800 | 8.960 | 8.960 | 78,566,148 |
| 2026-09-30 | 8.700 | 8.990 | 8.630 | 8.790 | 8.790 | 64,756,016 |
| 2026-09-29 | 8.510 | 8.850 | 8.430 | 8.680 | 8.680 | 66,255,719 |
| 2026-09-28 | 8.910 | 8.950 | 8.540 | 8.570 | 8.570 | 70,843,773 |
| 2026-09-24 | 8.950 | 9.800 | 8.790 | 8.790 | 8.790 | 110,692,305 |
| 2026-09-23 | 9.230 | 9.280 | 8.920 | 9.020 | 9.020 | 98,220,508 |
| 2026-09-22 | 9.640 | 9.930 | 9.280 | 9.360 | 9.360 | 137,239,172 |
| 2026-09-21 | 9.580 | 9.940 | 9.450 | 9.760 | 9.760 | 182,824,938 |
| 2026-09-18 | 9.720 | 10.070 | 9.520 | 9.750 | 9.750 | 217,697,812 |
| 2026-09-17 | 10.250 | 10.510 | 9.420 | 9.520 | 9.520 | 259,442,375 |
| 2026-09-16 | 9.210 | 9.550 | 9.040 | 9.550 | 9.550 | 56,503,703 |
| 2026-09-15 | 7.850 | 8.680 | 7.810 | 8.680 | 8.680 | 64,632,512 |
| 2026-09-14 | 7.780 | 7.940 | 7.620 | 7.890 | 7.890 | 11,778,950 |
| 2026-09-11 | 7.840 | 7.870 | 7.570 | 7.780 | 7.780 | 16,686,850 |
| 2026-09-10 | 8.010 | 8.040 | 7.910 | 7.950 | 7.950 | 12,937,300 |
| 2026-09-09 | 8.110 | 8.200 | 8.010 | 8.060 | 8.060 | 14,387,600 |
| 2026-09-08 | 8.070 | 8.140 | 7.990 | 8.130 | 8.130 | 15,613,000 |
| 2026-09-07 | 8.000 | 8.100 | 7.970 | 8.060 | 8.060 | 14,224,300 |
| 2026-09-04 | 8.220 | 8.280 | 7.950 | 8.000 | 8.000 | 24,978,068 |
| 2026-09-03 | 8.450 | 8.450 | 8.150 | 8.180 | 8.180 | 22,532,201 |
| 2026-09-02 | 8.290 | 8.460 | 8.260 | 8.390 | 8.390 | 19,675,119 |
| 2026-09-01 | 8.390 | 8.400 | 8.250 | 8.380 | 8.380 | 21,976,725 |
| 2026-08-31 | 8.330 | 8.420 | 8.210 | 8.380 | 8.380 | 27,087,400 |
| 2026-08-28 | 8.300 | 8.400 | 8.240 | 8.390 | 8.390 | 30,072,400 |
| 2026-08-27 | 8.110 | 8.320 | 8.110 | 8.300 | 8.300 | 22,410,301 |
| 2026-08-26 | 8.110 | 8.230 | 8.030 | 8.160 | 8.160 | 17,515,100 |
| 2026-08-25 | 7.980 | 8.180 | 7.880 | 8.140 | 8.140 | 20,437,045 |
| 2026-08-24 | 8.050 | 8.150 | 7.920 | 8.090 | 8.090 | 19,030,400 |
| 2026-08-21 | 8.000 | 8.080 | 7.850 | 8.050 | 8.050 | 14,169,343 |
| 2026-08-20 | 8.010 | 8.160 | 7.980 | 8.060 | 8.060 | 18,572,301 |
| 2026-08-19 | 8.080 | 8.230 | 7.940 | 7.960 | 7.960 | 23,142,203 |
| 2026-08-18 | 8.360 | 8.450 | 8.160 | 8.250 | 8.250 | 20,022,000 |
| 2026-08-17 | 8.210 | 8.370 | 8.110 | 8.370 | 8.370 | 20,188,320 |
| 2026-08-14 | 8.190 | 8.290 | 8.100 | 8.240 | 8.240 | 18,081,000 |
| 2026-08-13 | 8.280 | 8.370 | 8.130 | 8.130 | 8.130 | 22,976,699 |
| 2026-08-12 | 8.220 | 8.280 | 8.170 | 8.240 | 8.240 | 17,793,203 |
| 2026-08-11 | 8.220 | 8.360 | 8.140 | 8.180 | 8.180 | 25,250,801 |
| 2026-08-10 | 8.140 | 8.340 | 8.080 | 8.340 | 8.340 | 34,549,727 |
| 2026-08-07 | 7.980 | 8.150 | 7.780 | 8.120 | 8.120 | 40,899,602 |
| 2026-08-06 | 7.700 | 8.000 | 7.700 | 7.980 | 7.980 | 38,969,477 |
| 2026-08-05 | 7.580 | 7.810 | 7.530 | 7.790 | 7.790 | 36,968,152 |
| 2026-08-04 | 7.400 | 7.580 | 7.380 | 7.550 | 7.550 | 28,480,000 |
| 2026-08-03 | 7.220 | 7.370 | 7.160 | 7.350 | 7.350 | 31,188,551 |
| 2026-07-31 | 7.240 | 7.390 | 7.150 | 7.220 | 7.220 | 41,357,754 |
| 2026-07-30 | 7.200 | 7.270 | 6.940 | 6.980 | 6.980 | 36,361,246 |
| 2026-07-29 | 7.320 | 7.330 | 7.020 | 7.280 | 7.280 | 36,008,926 |
| 2026-07-28 | 7.250 | 7.620 | 7.190 | 7.300 | 7.300 | 43,620,324 |
| 2026-07-27 | 6.920 | 7.260 | 6.860 | 7.260 | 7.260 | 39,182,246 |
| 2026-07-24 | 7.030 | 7.310 | 6.950 | 6.960 | 6.960 | 36,261,199 |
| 2026-07-23 | 7.000 | 7.150 | 6.910 | 7.140 | 7.140 | 35,918,000 |
| 2026-07-22 | 6.830 | 7.170 | 6.830 | 6.980 | 6.980 | 44,878,902 |
| 2026-07-21 | 6.910 | 7.070 | 6.230 | 7.060 | 7.060 | 66,258,906 |
| 2026-07-20 | 7.720 | 7.740 | 6.860 | 6.910 | 6.910 | 62,729,383 |
Page 1 of 21 · 1,215 trading daysOlder →
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.