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
2026-07-20	14.450	14.900	13.950	14.190	14.190	2,282,160
2026-07-17	14.840	15.180	14.320	14.410	14.410	1,530,400
2026-07-16	14.970	15.120	14.700	14.840	14.840	1,430,440
2026-07-15	14.540	14.920	14.410	14.830	14.830	1,450,700
2026-07-14	14.080	14.570	13.940	14.540	14.540	1,407,200
2026-07-13	14.460	14.540	14.080	14.080	14.080	1,325,630
2026-07-10	14.130	14.710	13.910	14.470	14.470	1,668,300
2026-07-09	14.650	14.690	13.890	14.160	14.160	2,319,218
2026-07-08	14.950	14.970	14.530	14.670	14.670	1,362,500
2026-07-07	15.270	15.360	14.800	14.880	14.880	1,590,920
2026-07-06	15.090	15.530	15.090	15.340	15.340	1,738,950
2026-07-03	14.780	15.230	14.710	15.100	15.100	2,219,430
2026-07-02	14.640	15.020	14.400	14.690	14.690	1,977,400
2026-07-01	14.330	14.880	14.070	14.640	14.640	2,194,320
2026-06-30	14.650	14.660	14.040	14.330	14.330	1,817,980
2026-06-29	14.440	14.740	14.000	14.600	14.600	1,613,213
2026-06-26	14.710	14.880	14.420	14.590	14.590	1,648,400
2026-06-25	15.310	15.310	14.760	14.900	14.900	1,766,660
2026-06-24	15.860	15.990	15.130	15.320	15.320	1,378,800
2026-06-23	15.530	16.020	15.500	15.840	15.840	1,694,260
2026-06-22	15.340	15.680	14.800	15.590	15.590	1,730,342
2026-06-18	15.410	15.670	15.210	15.350	15.350	1,520,450
2026-06-17	16.300	16.300	15.510	15.520	15.520	1,807,040
2026-06-16	16.090	16.300	15.900	16.250	16.250	1,463,630
2026-06-15	16.400	16.780	15.980	16.120	16.120	1,521,450
2026-06-12	16.300	16.360	15.880	16.310	16.310	1,848,775
2026-06-11	16.180	16.320	15.820	16.170	16.170	1,126,320
2026-06-10	16.190	16.350	15.710	16.220	16.220	1,393,490
2026-06-09	16.180	16.550	16.020	16.200	16.200	1,340,000
2026-06-08	16.390	16.640	15.760	15.950	15.950	1,383,330
2026-06-05	16.340	16.870	16.160	16.600	16.600	1,386,990
2026-06-04	17.000	17.070	16.510	16.680	16.280	1,631,405
2026-06-03	17.270	17.320	16.920	17.030	16.622	1,569,883
2026-06-02	17.730	17.770	17.110	17.200	16.788	2,059,500
2026-06-01	17.260	17.960	16.900	17.740	17.315	2,291,270
2026-05-29	17.350	17.550	16.900	17.020	16.612	1,860,290
2026-05-28	17.460	17.570	16.950	17.330	16.914	1,637,416
2026-05-27	18.010	18.010	17.230	17.460	17.041	2,278,015
2026-05-26	18.200	18.480	17.920	18.020	17.588	2,110,205
2026-05-25	18.830	18.830	18.190	18.320	17.881	2,574,600
2026-05-22	18.090	19.010	17.930	18.830	18.378	2,285,620
2026-05-21	18.840	19.160	17.960	18.000	17.568	1,920,300
2026-05-20	19.060	19.060	18.590	18.830	18.378	1,369,375
2026-05-19	19.160	19.340	18.760	19.000	18.544	1,635,280
2026-05-18	18.880	19.200	18.590	19.090	18.632	2,167,620
2026-05-15	19.210	19.440	18.720	18.880	18.427	1,979,720
2026-05-14	19.530	19.550	19.180	19.270	18.808	1,350,650
2026-05-13	19.570	19.780	19.410	19.480	19.013	1,499,365
2026-05-12	20.120	20.120	19.520	19.550	19.081	1,305,005
2026-05-11	19.980	20.200	19.750	20.000	19.520	2,043,710
2026-05-08	19.740	20.080	19.500	19.930	19.452	1,724,510
2026-05-07	20.000	20.100	19.680	19.700	19.228	2,097,690
2026-05-06	20.160	20.280	19.700	19.910	19.433	2,410,000
2026-04-30	19.980	20.500	19.920	20.140	19.657	2,880,930
2026-04-29	19.900	20.070	19.700	20.010	19.530	1,762,300
2026-04-28	19.900	20.250	19.750	19.930	19.452	2,131,570
2026-04-27	19.220	19.950	19.130	19.900	19.423	2,502,430
2026-04-24	19.000	19.530	18.920	19.490	19.023	1,956,320
2026-04-23	19.630	19.780	19.030	19.160	18.701	2,487,420
2026-04-22	19.710	19.880	19.440	19.630	19.159	2,965,220

← NewerPage 2 of 21 · 1,216 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.