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
2023-02-03	17.510	17.760	17.340	17.570	16.357	753,616
2023-02-02	17.620	17.720	17.490	17.670	16.450	549,630
2023-02-01	17.240	17.690	17.240	17.580	16.366	877,900
2023-01-31	17.150	17.330	17.040	17.290	16.096	428,620
2023-01-30	17.210	17.360	17.060	17.150	15.966	654,190
2023-01-20	16.980	17.060	16.900	17.030	15.854	475,406
2023-01-19	16.780	16.970	16.690	16.950	15.779	452,616
2023-01-18	16.570	16.820	16.570	16.790	15.630	357,250
2023-01-17	16.620	16.710	16.510	16.650	15.500	336,950
2023-01-16	16.530	16.740	16.450	16.580	15.435	560,716
2023-01-13	16.540	16.550	16.400	16.420	15.286	402,159
2023-01-12	16.390	16.630	16.390	16.540	15.398	513,940
2023-01-11	16.640	16.650	16.320	16.340	15.212	405,233
2023-01-10	16.690	16.690	16.500	16.530	15.388	333,940
2023-01-09	16.650	16.800	16.550	16.570	15.426	462,930
2023-01-06	16.600	16.760	16.450	16.660	15.509	556,830
2023-01-05	16.440	16.700	16.250	16.540	15.398	905,413
2023-01-04	16.350	16.570	16.210	16.370	15.239	648,174
2023-01-03	15.800	16.380	15.790	16.350	15.221	767,980
2022-12-30	16.310	16.380	16.120	16.200	15.081	676,043
2022-12-29	16.180	16.380	16.000	16.320	15.193	548,394
2022-12-28	16.470	16.470	16.070	16.150	15.035	478,120
2022-12-27	16.390	16.940	16.280	16.430	15.295	579,650
2022-12-26	16.360	16.540	16.300	16.400	15.267	408,200
2022-12-23	16.420	16.520	16.170	16.360	15.230	703,990
2022-12-22	16.970	17.060	16.310	16.390	15.258	990,720
2022-12-21	16.960	16.960	16.680	16.760	15.603	477,213
2022-12-20	16.900	17.050	16.750	16.890	15.724	437,503
2022-12-19	17.290	17.390	16.730	16.980	15.807	923,553
2022-12-16	17.650	17.650	17.230	17.300	16.105	572,400
2022-12-15	17.720	17.780	17.390	17.550	16.338	672,900
2022-12-14	17.750	17.930	17.560	17.590	16.375	812,420
2022-12-13	18.020	18.100	17.590	17.730	16.506	1,471,630
2022-12-12	18.000	18.070	17.800	17.990	16.748	740,876
2022-12-09	18.180	18.230	17.930	17.970	16.729	869,390
2022-12-08	18.010	18.340	17.910	18.120	16.869	1,684,284
2022-12-07	17.750	18.040	17.630	18.010	16.766	1,265,760
2022-12-06	17.900	18.050	17.690	17.750	16.524	1,377,140
2022-12-05	17.830	17.990	17.700	17.850	16.617	717,060
2022-12-02	17.670	17.950	17.530	17.830	16.599	915,790
2022-12-01	17.660	17.790	17.490	17.510	16.301	991,520
2022-11-30	17.690	17.700	17.440	17.590	16.375	679,704
2022-11-29	17.200	17.650	17.160	17.650	16.431	899,810
2022-11-28	17.460	17.640	17.180	17.250	16.059	1,290,650
2022-11-25	17.990	17.990	17.440	17.640	16.422	1,477,347
2022-11-24	17.700	17.970	17.600	17.950	16.710	1,103,620
2022-11-23	17.800	18.030	17.470	17.640	16.422	955,070
2022-11-22	17.910	18.090	17.600	17.650	16.431	945,140
2022-11-21	17.620	18.010	17.280	17.950	16.710	1,196,570
2022-11-18	17.650	17.980	17.450	17.630	16.412	1,075,600
2022-11-17	17.690	17.730	17.420	17.630	16.412	536,440
2022-11-16	17.840	17.850	17.570	17.650	16.431	547,130
2022-11-15	17.460	17.880	17.430	17.850	16.617	1,030,480
2022-11-14	17.480	17.660	17.400	17.600	16.385	779,600
2022-11-11	17.750	17.840	17.370	17.480	16.273	990,430
2022-11-10	17.620	17.790	17.420	17.510	16.301	761,663
2022-11-09	17.540	17.880	17.420	17.660	16.440	925,270
2022-11-08	17.660	17.720	17.300	17.590	16.375	1,257,730
2022-11-07	17.870	17.900	17.510	17.550	16.338	1,950,610
2022-11-04	17.910	18.130	17.400	17.990	16.748	2,555,630

← NewerPage 16 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.