See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.81▲ 2.74%
← 002942.SHE stock page

Zhejiang XinNong Chemical Co Ltd Class A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-3117.63017.89017.58017.74016.747285,900
2023-10-3017.33017.86017.33017.63016.643361,120
2023-10-2716.99017.31016.79017.23016.265390,350
2023-10-2616.88017.04016.49017.00016.048358,330
2023-10-2516.75017.12016.72016.89015.944387,560
2023-10-2416.13016.78016.00016.72015.784400,190
2023-10-2316.45016.78016.01016.13015.227413,122
2023-10-2016.41016.67016.22016.38015.463395,750
2023-10-1916.32016.65016.16016.34015.425327,510
2023-10-1816.79016.89016.28016.37015.453463,910
2023-10-1717.04017.06016.72016.91015.963421,620
2023-10-1617.32017.32016.95017.00016.048394,660
2023-10-1317.54017.75017.18017.32016.350397,000
2023-10-1217.40017.51017.21017.47016.492438,680
2023-10-1117.20017.60017.13017.47016.492541,700
2023-10-1017.75017.75017.02017.18016.218407,320
2023-10-0917.92018.08017.30017.46016.482555,367
2023-09-2817.94017.94017.79017.93016.926204,980
2023-09-2717.85017.99017.73017.87016.869272,910
2023-09-2617.81017.93017.65017.85016.851275,550
2023-09-2517.73017.94017.55017.74016.747386,000
2023-09-2217.50017.78017.20017.71016.718373,640
2023-09-2117.71017.71017.33017.43016.454247,960
2023-09-2017.80017.82017.52017.52016.539303,920
2023-09-1918.00018.00017.58017.80016.803253,710
2023-09-1817.61017.94017.42017.90016.898411,900
2023-09-1517.57017.71017.44017.61016.624244,100
2023-09-1417.73017.75017.47017.57016.586302,580
2023-09-1317.75017.99017.62017.73016.737399,450
2023-09-1217.80017.80017.66017.75016.756202,160
2023-09-1117.67017.84017.36017.77016.775418,700
2023-09-0817.66017.66017.41017.47016.492252,400
2023-09-0717.74017.85017.47017.49016.511460,890
2023-09-0617.57017.78017.32017.74016.747568,640
2023-09-0517.36017.46017.32017.38016.407414,890
2023-09-0417.58017.58017.09017.36016.388628,780
2023-09-0117.34017.43017.14017.23016.265409,120
2023-08-3117.14017.39017.08017.33016.360495,950
2023-08-3017.40017.82017.13017.18016.2181,049,618
2023-08-2918.24018.46016.94017.55016.5671,512,488
2023-08-2817.79017.90016.91017.69016.699858,460
2023-08-2517.39017.58016.85016.91015.963323,248
2023-08-2417.04017.69016.87017.41016.435548,900
2023-08-2317.42017.49017.03017.04016.086307,410
2023-08-2217.50017.66017.21017.52016.539337,280
2023-08-2117.51017.85017.43017.52016.539378,600
2023-08-1817.88017.93017.61017.61016.624268,640
2023-08-1717.40017.84017.20017.80016.803425,850
2023-08-1617.65017.74017.33017.33016.360327,100
2023-08-1517.68017.85017.56017.74016.747277,300
2023-08-1417.45017.78017.19017.75016.756482,910
2023-08-1117.77017.86017.41017.46016.482333,440
2023-08-1017.51017.72017.43017.72016.728378,150
2023-08-0917.86017.87017.51017.55016.567754,210
2023-08-0817.74018.66017.49017.95016.9451,604,340
2023-08-0718.18018.26017.61017.74016.747744,600
2023-08-0418.57018.88018.00018.00016.992556,040
2023-08-0318.78019.06018.43018.61017.568379,550
2023-08-0218.35019.03018.35018.87017.813209,870
2023-08-0118.85019.25018.79018.89017.832408,320
← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-050.4000 CNY
2025-06-110.3000 CNY
2024-06-260.2000 CNY
2023-06-160.2500 CNY
2022-06-240.5000 CNY
2021-07-140.3000 CNY
2020-06-190.3500 CNY
2019-05-150.3000 CNY

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