Zhejiang XinNong Chemical Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	16.450	16.780	16.200	16.300	16.300	2,615,800
2026-10-20	16.100	16.640	16.100	16.390	16.390	2,169,500
2026-10-19	16.840	16.840	15.960	16.370	16.370	3,268,100
2026-10-16	16.430	17.250	16.320	16.800	16.800	4,943,200
2026-10-15	16.580	16.940	16.170	16.230	16.230	3,449,031
2026-10-14	17.080	17.450	16.940	16.980	16.980	4,073,678
2026-10-13	16.520	17.370	16.450	17.290	17.290	5,044,930
2026-10-12	17.200	17.350	16.700	16.750	16.750	4,035,600
2026-10-09	17.170	17.230	16.550	17.160	17.160	6,007,037
2026-10-08	17.100	17.600	16.790	17.320	17.320	8,137,247
2026-09-30	16.600	17.200	16.600	17.060	17.060	4,716,020
2026-09-29	16.360	16.650	16.360	16.530	16.530	2,500,900
2026-09-28	16.990	17.030	16.450	16.480	16.480	3,248,641
2026-09-24	16.930	17.080	16.760	16.770	16.770	2,398,200
2026-09-23	17.000	17.010	16.750	16.930	16.930	3,251,270
2026-09-22	17.000	17.170	16.650	17.030	17.030	4,319,590
2026-09-21	16.440	16.970	16.340	16.950	16.950	4,353,900
2026-09-18	16.330	16.530	16.230	16.430	16.430	4,080,430
2026-09-17	16.230	16.490	15.960	16.400	16.400	5,231,060
2026-09-16	16.340	16.470	16.030	16.240	16.240	4,489,900
2026-09-15	16.710	16.930	16.260	16.340	16.340	5,169,830
2026-09-14	16.700	17.030	16.430	16.710	16.710	5,015,340
2026-09-11	17.400	17.670	16.700	16.920	16.920	8,434,373
2026-09-10	18.640	19.000	17.630	17.720	17.720	11,866,289
2026-09-09	18.800	19.590	18.690	18.900	18.900	11,953,398
2026-09-08	18.460	19.750	18.300	19.360	19.360	17,098,355
2026-09-07	18.250	18.980	18.120	18.520	18.520	12,528,154
2026-09-04	17.650	18.600	17.380	17.970	17.970	13,142,884
2026-09-03	19.880	20.070	17.890	18.040	18.040	16,917,156
2026-09-02	21.100	21.500	19.880	19.880	19.880	15,869,030
2026-09-01	19.800	22.500	19.800	22.090	22.090	25,472,549
2026-08-31	19.990	23.000	19.160	22.000	22.000	28,768,496
2026-08-28	20.910	20.910	18.380	20.910	20.910	25,516,887
2026-08-27	19.010	19.010	19.010	19.010	19.010	2,259,530
2026-08-26	15.710	17.280	15.710	17.280	17.280	5,855,320
2026-08-25	15.550	15.840	15.530	15.710	15.710	1,436,150
2026-08-24	15.830	15.920	15.520	15.740	15.740	1,995,000
2026-08-21	15.700	16.010	15.470	15.880	15.880	1,715,500
2026-08-20	15.570	15.870	15.520	15.840	15.840	2,113,960
2026-08-19	16.050	16.050	15.570	15.650	15.650	2,253,580
2026-08-18	15.500	15.950	15.430	15.920	15.920	2,128,900
2026-08-17	15.400	15.730	15.240	15.580	15.580	1,888,450
2026-08-14	15.330	15.520	15.100	15.270	15.270	1,590,420
2026-08-13	15.610	15.780	15.330	15.340	15.340	1,231,300
2026-08-12	15.510	15.690	15.510	15.540	15.540	815,422
2026-08-11	15.730	15.790	15.460	15.600	15.600	1,185,530
2026-08-10	15.130	15.770	15.120	15.760	15.760	1,781,790
2026-08-07	15.170	15.280	14.900	15.210	15.210	1,359,154
2026-08-06	15.030	15.250	14.910	15.170	15.170	1,136,700
2026-08-05	15.180	15.290	14.870	15.040	15.040	1,441,690
2026-08-04	15.120	15.160	14.830	15.060	15.060	1,922,190
2026-08-03	14.590	15.120	14.460	15.070	15.070	1,931,940
2026-07-31	14.440	14.580	14.220	14.510	14.510	1,273,949
2026-07-30	14.290	14.720	14.170	14.400	14.400	1,464,100
2026-07-29	14.160	14.520	14.150	14.370	14.370	1,473,030
2026-07-28	13.760	14.230	13.680	14.150	14.150	1,929,800
2026-07-27	13.460	13.940	13.460	13.760	13.760	1,452,300
2026-07-24	13.880	13.980	13.370	13.470	13.470	1,513,600
2026-07-23	13.450	13.880	13.380	13.880	13.880	1,429,900
2026-07-22	13.850	13.940	13.380	13.440	13.440	1,859,137

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.4000 CNY
2025-06-11	0.3000 CNY
2024-06-26	0.2000 CNY
2023-06-16	0.2500 CNY
2022-06-24	0.5000 CNY
2021-07-14	0.3000 CNY
2020-06-19	0.3500 CNY
2019-05-15	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.