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
2024-01-24	14.670	14.980	14.040	14.570	13.754	1,559,800
2024-01-23	15.060	15.250	14.450	14.660	13.839	1,738,490
2024-01-22	15.920	16.100	14.730	15.060	14.217	2,772,800
2024-01-19	16.110	17.490	15.950	16.120	15.217	2,503,100
2024-01-18	16.950	17.020	15.570	15.930	15.038	2,995,560
2024-01-17	17.860	17.860	16.960	17.030	16.076	1,743,400
2024-01-16	18.320	18.490	17.630	17.880	16.879	2,016,680
2024-01-15	18.630	18.680	18.300	18.320	17.294	1,413,210
2024-01-12	18.780	18.940	18.570	18.630	17.587	1,339,990
2024-01-11	18.320	18.850	18.320	18.750	17.700	1,767,522
2024-01-10	18.450	18.740	18.210	18.440	17.407	1,656,980
2024-01-09	18.380	18.850	18.380	18.620	17.577	2,825,880
2024-01-08	18.590	18.660	18.160	18.420	17.389	1,575,330
2024-01-05	19.410	19.410	18.540	18.680	17.634	3,264,850
2024-01-04	19.370	19.990	19.080	19.330	18.248	3,821,640
2024-01-03	19.660	20.500	19.220	19.460	18.370	4,669,415
2024-01-02	19.690	20.000	19.420	19.860	18.748	4,324,655
2023-12-29	19.650	19.820	19.210	19.650	18.550	5,194,862
2023-12-28	19.600	20.330	18.950	19.960	18.842	9,025,636
2023-12-27	19.490	20.600	19.490	19.500	18.408	11,614,239
2023-12-26	17.510	19.260	17.420	19.260	18.182	8,139,603
2023-12-25	18.390	18.490	17.240	17.510	16.530	5,732,754
2023-12-22	18.750	19.980	18.300	18.580	17.540	7,508,865
2023-12-21	17.690	19.580	17.050	19.580	18.484	7,868,709
2023-12-20	17.600	17.980	17.240	17.800	16.803	1,024,260
2023-12-19	17.400	17.580	17.220	17.330	16.360	421,700
2023-12-18	17.580	17.650	17.300	17.330	16.360	325,150
2023-12-15	17.680	17.980	17.430	17.510	16.530	480,490
2023-12-14	17.740	17.880	17.620	17.630	16.643	278,740
2023-12-13	17.860	17.990	17.660	17.730	16.737	456,690
2023-12-12	17.640	17.790	17.330	17.790	16.794	441,650
2023-12-11	17.480	17.770	17.400	17.650	16.662	393,230
2023-12-08	17.930	18.060	17.560	17.580	16.596	484,450
2023-12-07	17.850	18.010	17.740	17.860	16.860	579,310
2023-12-06	17.790	18.000	17.420	17.850	16.851	830,810
2023-12-05	18.140	18.640	17.800	17.830	16.832	932,950
2023-12-04	18.140	18.330	18.020	18.130	17.115	381,720
2023-12-01	18.170	18.290	17.920	18.130	17.115	315,080
2023-11-30	18.210	18.360	17.950	18.100	17.087	410,180
2023-11-29	18.370	18.390	18.080	18.200	17.181	283,080
2023-11-28	18.010	18.430	18.010	18.300	17.275	721,030
2023-11-27	18.110	18.310	17.930	18.080	17.068	376,800
2023-11-24	18.300	18.300	17.920	18.090	17.077	476,690
2023-11-23	18.250	18.250	17.970	18.240	17.219	457,200
2023-11-22	18.220	18.390	18.000	18.180	17.162	393,490
2023-11-21	18.390	18.600	18.200	18.330	17.304	523,450
2023-11-20	18.480	18.740	18.230	18.390	17.360	341,260
2023-11-17	18.280	18.560	18.160	18.450	17.417	519,130
2023-11-16	18.370	18.370	18.130	18.330	17.304	377,860
2023-11-15	18.380	18.560	18.250	18.300	17.275	357,800
2023-11-14	18.260	18.510	18.160	18.320	17.294	534,060
2023-11-13	17.960	18.360	17.960	18.250	17.228	389,260
2023-11-10	17.800	18.070	17.750	17.960	16.954	297,170
2023-11-09	18.120	18.130	17.790	17.910	16.907	292,930
2023-11-08	18.070	18.070	17.770	18.000	16.992	431,300
2023-11-07	17.960	17.960	17.680	17.960	16.954	298,270
2023-11-06	17.850	18.170	17.750	17.920	16.917	365,580
2023-11-03	17.940	17.940	17.230	17.740	16.747	395,300
2023-11-02	17.940	17.940	17.550	17.650	16.662	256,310
2023-11-01	17.740	17.900	17.630	17.870	16.869	424,630

← NewerPage 12 of 21 · 1,212 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.