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
2024-07-25	11.040	11.450	10.970	11.350	10.894	2,133,681
2024-07-24	11.280	11.290	11.020	11.040	10.597	1,713,150
2024-07-23	11.670	11.680	11.250	11.310	10.856	1,111,696
2024-07-22	11.570	11.650	11.230	11.640	11.173	1,631,016
2024-07-19	11.390	11.480	11.150	11.390	10.933	1,470,760
2024-07-18	11.430	11.440	11.080	11.340	10.885	1,819,500
2024-07-17	11.800	11.820	11.510	11.530	11.067	1,534,800
2024-07-16	11.870	11.870	11.620	11.830	11.355	2,349,690
2024-07-15	12.160	12.160	11.710	11.860	11.384	2,327,150
2024-07-12	12.060	12.340	12.040	12.170	11.681	3,015,473
2024-07-11	11.820	12.090	11.750	12.060	11.576	3,990,787
2024-07-10	11.730	12.070	11.650	11.680	11.211	5,465,330
2024-07-09	12.130	12.200	11.410	11.790	11.317	7,122,000
2024-07-08	13.180	13.180	12.030	12.260	11.768	6,350,760
2024-07-05	11.570	12.000	11.440	11.990	11.509	1,141,560
2024-07-04	12.170	12.270	11.510	11.570	11.105	1,512,510
2024-07-03	12.270	12.440	12.110	12.230	11.739	662,990
2024-07-02	12.180	12.410	12.180	12.270	11.777	1,105,300
2024-07-01	11.850	12.280	11.710	12.210	11.720	1,875,190
2024-06-28	11.910	12.090	11.750	11.790	11.317	1,129,650
2024-06-27	12.200	12.500	11.790	11.840	11.365	1,621,780
2024-06-26	11.940	12.500	11.760	12.200	11.710	2,282,700
2024-06-25	12.260	12.260	11.790	12.120	11.441	1,214,300
2024-06-24	12.780	12.780	11.880	11.940	11.271	1,469,300
2024-06-21	12.510	12.770	12.380	12.650	11.942	562,000
2024-06-20	12.740	12.940	12.480	12.570	11.866	695,460
2024-06-19	12.800	13.020	12.710	12.870	12.149	959,950
2024-06-18	12.830	13.030	12.610	12.800	12.083	1,126,980
2024-06-17	12.990	13.120	12.860	12.880	12.159	659,800
2024-06-14	13.270	13.270	12.850	12.990	12.263	606,930
2024-06-13	13.090	13.260	12.940	13.030	12.300	745,070
2024-06-12	12.910	13.140	12.820	13.090	12.357	683,090
2024-06-11	12.780	12.900	12.470	12.890	12.168	1,055,400
2024-06-07	12.330	13.090	12.320	12.910	12.187	1,587,810
2024-06-06	12.890	13.150	12.180	12.330	11.640	1,367,390
2024-06-05	13.450	13.450	12.960	12.980	12.253	1,061,300
2024-06-04	13.960	13.960	13.190	13.400	12.650	1,232,930
2024-06-03	14.330	14.400	13.680	13.880	13.103	1,160,910
2024-05-31	14.200	14.470	14.120	14.380	13.575	790,850
2024-05-30	14.170	14.500	14.030	14.220	13.424	706,560
2024-05-29	14.100	14.480	14.100	14.230	13.433	759,430
2024-05-28	14.620	14.620	14.200	14.240	13.443	789,670
2024-05-27	14.240	14.680	14.240	14.650	13.830	950,800
2024-05-24	14.600	14.600	14.200	14.350	13.546	759,000
2024-05-23	14.800	14.800	14.290	14.340	13.537	737,860
2024-05-22	14.790	14.800	14.510	14.670	13.849	649,610
2024-05-21	14.880	14.880	14.530	14.620	13.801	716,130
2024-05-20	14.830	14.920	14.690	14.820	13.990	1,045,130
2024-05-17	14.570	14.750	14.460	14.750	13.924	834,500
2024-05-16	14.500	14.800	14.500	14.580	13.764	992,600
2024-05-15	14.600	14.710	14.310	14.450	13.641	1,112,050
2024-05-14	14.550	14.600	14.030	14.590	13.773	1,096,330
2024-05-13	14.300	14.420	14.040	14.210	13.414	1,330,040
2024-05-10	14.580	14.730	14.360	14.410	13.603	1,578,000
2024-05-09	14.600	14.910	14.540	14.640	13.820	1,921,950
2024-05-08	14.730	15.380	14.530	14.640	13.820	2,434,910
2024-05-07	14.310	14.880	14.300	14.870	14.037	2,117,210
2024-05-06	14.000	14.430	13.980	14.380	13.575	2,056,770
2024-04-30	13.820	14.090	13.780	13.900	13.122	2,145,970
2024-04-29	13.400	13.890	13.370	13.850	13.074	2,067,670

← NewerPage 10 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.