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
2024-04-26	13.200	13.500	13.130	13.330	12.584	1,966,990
2024-04-25	13.400	13.680	13.160	13.360	12.612	2,654,100
2024-04-24	12.920	13.520	12.740	13.400	12.650	1,625,200
2024-04-23	12.830	13.070	12.790	12.910	12.187	1,260,900
2024-04-22	12.680	13.220	12.510	12.880	12.159	2,195,320
2024-04-19	12.410	13.080	12.350	12.830	12.112	2,072,320
2024-04-18	12.520	12.760	12.320	12.520	11.819	1,917,240
2024-04-17	12.580	12.650	12.210	12.630	11.923	1,916,260
2024-04-16	12.700	12.910	12.000	12.110	11.432	2,479,980
2024-04-15	13.360	13.380	12.230	12.900	12.178	2,997,680
2024-04-12	13.700	13.700	13.230	13.280	12.536	3,445,520
2024-04-11	14.000	14.090	13.370	13.740	12.971	5,136,150
2024-04-10	15.490	15.490	14.100	14.110	13.320	8,999,783
2024-04-09	14.080	14.080	14.080	14.080	13.292	1,120,180
2024-04-08	13.560	13.590	12.730	12.800	12.083	2,560,080
2024-04-03	13.620	13.970	13.310	13.600	12.838	3,506,293
2024-04-02	13.120	14.200	13.010	13.770	12.999	4,487,023
2024-04-01	12.900	13.160	12.840	13.130	12.395	3,569,210
2024-03-29	13.600	13.600	12.710	13.020	12.291	3,205,700
2024-03-28	13.250	13.790	13.140	13.700	12.933	5,239,800
2024-03-27	13.800	15.140	13.660	14.200	13.405	6,915,990
2024-03-26	13.400	13.780	13.250	13.760	12.990	2,391,760
2024-03-25	13.440	13.600	13.290	13.290	12.546	1,420,010
2024-03-22	13.710	13.870	13.260	13.430	12.678	1,350,461
2024-03-21	13.650	13.900	13.380	13.790	13.018	1,330,319
2024-03-20	13.340	13.630	13.250	13.560	12.801	1,278,339
2024-03-19	13.320	13.630	13.150	13.330	12.584	1,117,859
2024-03-18	13.190	13.460	12.990	13.320	12.574	1,257,030
2024-03-15	12.880	13.130	12.680	13.110	12.376	836,400
2024-03-14	12.950	13.020	12.600	12.840	12.121	1,009,900
2024-03-13	12.810	13.080	12.700	12.930	12.206	935,729
2024-03-12	12.700	12.820	12.460	12.820	12.102	1,247,150
2024-03-11	12.270	12.650	12.270	12.640	11.932	1,159,859
2024-03-08	12.390	12.510	12.230	12.390	11.696	524,520
2024-03-07	12.670	12.790	12.300	12.360	11.668	656,030
2024-03-06	12.210	12.560	12.120	12.480	11.781	948,119
2024-03-05	12.470	12.470	12.100	12.210	11.526	889,689
2024-03-04	12.550	12.660	12.220	12.490	11.791	1,338,269
2024-03-01	12.800	12.820	12.360	12.600	11.894	1,241,531
2024-02-29	12.120	12.730	11.990	12.640	11.932	1,396,380
2024-02-28	13.600	13.980	12.240	12.290	11.602	2,053,720
2024-02-27	13.160	13.760	13.080	13.600	12.838	1,266,740
2024-02-26	12.910	13.500	12.600	13.250	12.508	1,430,330
2024-02-23	12.780	12.990	12.630	12.870	12.149	1,484,396
2024-02-22	12.580	12.950	12.420	12.920	12.197	1,413,650
2024-02-21	12.160	13.360	11.880	12.810	12.093	1,231,335
2024-02-20	11.520	12.270	11.210	12.180	11.498	1,245,954
2024-02-19	11.060	11.660	11.060	11.500	10.856	1,493,823
2024-02-08	10.050	11.030	9.420	11.010	10.394	2,506,938
2024-02-07	11.010	11.010	9.800	10.030	9.468	3,097,018
2024-02-06	10.150	10.980	10.070	10.790	10.186	3,529,480
2024-02-05	12.360	12.370	11.190	11.190	10.563	1,592,040
2024-02-02	13.000	13.380	11.890	12.430	11.734	1,766,790
2024-02-01	13.770	13.770	12.670	12.980	12.253	1,549,021
2024-01-31	14.010	14.580	13.310	13.320	12.574	1,191,000
2024-01-30	14.840	14.960	14.150	14.270	13.471	1,012,200
2024-01-29	15.600	15.740	14.880	14.900	14.066	1,511,930
2024-01-26	15.450	15.980	15.210	15.780	14.896	1,585,740
2024-01-25	14.620	15.490	14.310	15.440	14.575	1,893,260
2024-01-24	14.670	14.980	14.040	14.570	13.754	1,559,800

← NewerPage 11 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.