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
2023-07-31	19.220	19.440	18.840	18.880	17.823	391,410
2023-07-28	19.000	19.270	18.790	19.140	18.068	388,320
2023-07-27	19.100	19.270	18.990	19.060	17.993	265,380
2023-07-26	19.000	19.200	18.860	19.130	18.059	308,520
2023-07-25	19.170	19.260	18.640	19.010	17.946	352,820
2023-07-24	19.070	19.070	18.750	18.980	17.917	283,720
2023-07-21	19.020	19.030	18.560	18.710	17.662	269,300
2023-07-20	19.100	19.110	18.670	18.740	17.691	234,230
2023-07-19	18.990	19.130	18.710	19.050	17.983	297,590
2023-07-18	18.890	18.990	18.620	18.920	17.861	267,110
2023-07-17	18.750	18.900	18.540	18.890	17.832	294,070
2023-07-14	18.650	18.800	18.350	18.750	17.700	370,600
2023-07-13	18.660	18.900	18.580	18.640	17.596	349,360
2023-07-12	19.300	19.300	18.540	18.640	17.596	434,580
2023-07-11	18.790	18.900	18.520	18.890	17.832	279,040
2023-07-10	18.390	18.860	18.360	18.620	17.577	353,290
2023-07-07	18.490	18.540	18.200	18.390	17.360	377,310
2023-07-06	18.620	18.750	18.320	18.420	17.389	436,010
2023-07-05	18.410	18.910	18.400	18.640	17.596	722,210
2023-07-04	18.360	18.470	18.190	18.370	17.341	365,390
2023-07-03	18.280	18.370	18.110	18.360	17.332	302,190
2023-06-30	17.920	18.200	17.680	18.150	17.134	356,310
2023-06-29	17.790	17.880	17.580	17.770	16.775	200,260
2023-06-28	17.540	17.820	17.360	17.770	16.775	226,200
2023-06-27	17.000	17.660	16.990	17.600	16.615	347,720
2023-06-26	17.220	17.380	16.880	17.000	16.048	419,370
2023-06-21	18.240	18.240	17.200	17.250	16.284	826,860
2023-06-20	17.750	17.850	17.520	17.850	16.851	305,660
2023-06-19	17.760	17.940	17.710	17.760	16.766	202,350
2023-06-16	17.970	17.980	17.710	17.760	16.766	238,830
2023-06-15	17.850	18.080	17.750	18.060	16.813	377,120
2023-06-14	18.060	18.060	17.730	17.880	16.645	246,600
2023-06-13	18.400	18.420	17.900	18.060	16.813	246,230
2023-06-12	17.760	18.470	17.670	18.400	17.129	439,812
2023-06-09	17.940	18.070	17.750	17.780	16.552	228,480
2023-06-08	17.910	18.140	17.850	17.940	16.701	204,300
2023-06-07	18.280	18.290	17.960	18.080	16.831	288,440
2023-06-06	19.550	19.550	18.110	18.190	16.934	595,231
2023-06-05	18.760	18.940	18.590	18.890	17.585	293,100
2023-06-02	18.730	18.780	18.320	18.740	17.446	216,180
2023-06-01	18.370	18.680	18.260	18.450	17.176	280,811
2023-05-31	18.530	18.620	18.090	18.360	17.092	366,400
2023-05-30	19.070	19.070	18.370	18.530	17.250	569,630
2023-05-29	18.840	19.030	18.690	19.010	17.697	386,790
2023-05-26	18.540	18.820	18.260	18.800	17.502	405,460
2023-05-25	18.660	18.870	18.420	18.700	17.409	364,169
2023-05-24	19.170	19.170	18.550	18.550	17.269	377,940
2023-05-23	18.720	19.090	18.620	18.970	17.660	394,650
2023-05-22	18.650	18.930	18.430	18.910	17.604	669,990
2023-05-19	18.230	19.000	18.210	18.680	17.390	553,705
2023-05-18	18.110	18.450	18.090	18.240	16.980	343,907
2023-05-17	17.900	18.280	17.900	18.140	16.887	261,734
2023-05-16	18.220	18.270	17.920	18.040	16.794	427,060
2023-05-15	17.410	18.230	17.410	18.220	16.962	814,400
2023-05-12	19.000	19.000	17.480	17.780	16.552	1,037,060
2023-05-11	17.800	18.250	17.800	18.000	16.757	220,940
2023-05-10	17.860	18.160	17.750	17.950	16.710	309,724
2023-05-09	18.320	18.360	17.800	17.810	16.580	449,460
2023-05-08	18.200	18.870	18.200	18.320	17.055	778,450
2023-05-05	18.930	18.930	18.000	18.070	16.822	533,030

← NewerPage 14 of 21 · 1,218 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.