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
2026-04-21	19.300	19.510	19.120	19.290	18.827	1,276,500
2026-04-20	19.280	19.430	19.010	19.290	18.827	1,323,900
2026-04-17	19.520	19.680	19.200	19.290	18.827	1,279,680
2026-04-16	19.240	19.680	19.050	19.520	19.052	1,898,980
2026-04-15	19.500	19.530	19.200	19.250	18.788	1,201,279
2026-04-14	19.480	19.770	19.170	19.480	19.013	1,888,200
2026-04-13	19.440	19.490	19.110	19.420	18.954	1,287,010
2026-04-10	19.260	19.600	19.250	19.420	18.954	1,411,850
2026-04-09	19.500	19.590	19.150	19.190	18.730	1,376,400
2026-04-08	19.570	19.660	19.370	19.570	19.101	2,023,650
2026-04-07	18.910	19.540	18.650	19.470	19.003	1,993,300
2026-04-03	19.240	19.250	18.630	18.910	18.457	1,258,200
2026-04-02	19.320	19.560	18.950	19.110	18.652	1,450,120
2026-04-01	19.420	19.490	19.140	19.400	18.935	1,644,900
2026-03-31	19.680	19.800	19.000	19.120	18.662	1,417,250
2026-03-30	19.040	19.980	18.990	19.670	19.198	2,358,300
2026-03-27	18.390	19.500	18.180	19.330	18.867	2,527,650
2026-03-26	18.780	18.960	18.380	18.510	18.066	1,399,700
2026-03-25	18.670	19.060	18.610	18.760	18.310	2,027,770
2026-03-24	18.180	18.640	17.820	18.620	18.174	2,573,010
2026-03-23	18.900	18.940	17.660	17.900	17.471	3,226,050
2026-03-20	19.810	19.880	19.020	19.090	18.632	2,307,250
2026-03-19	20.500	20.500	19.640	19.740	19.267	2,405,000
2026-03-18	20.370	20.530	20.050	20.490	19.999	2,378,200
2026-03-17	21.030	21.480	20.330	20.350	19.862	2,626,650
2026-03-16	21.760	22.250	21.020	21.150	20.643	3,199,850
2026-03-13	21.950	22.080	21.640	21.690	21.170	2,800,470
2026-03-12	21.650	22.280	21.430	21.570	21.053	3,622,000
2026-03-11	21.420	21.760	21.000	21.590	21.072	3,607,490
2026-03-10	21.230	21.480	21.010	21.360	20.848	1,543,770
2026-03-09	21.760	21.970	21.030	21.150	20.643	2,622,840
2026-03-06	20.550	21.920	20.550	21.760	21.238	3,311,290
2026-03-05	21.210	21.410	20.610	20.710	20.213	2,223,630
2026-03-04	20.940	21.440	20.600	20.890	20.389	3,054,030
2026-03-03	22.020	22.270	21.030	21.030	20.526	3,333,680
2026-03-02	22.620	22.620	21.580	22.020	21.492	3,455,130
2026-02-27	22.480	22.810	22.180	22.730	22.185	2,752,880
2026-02-26	23.080	23.310	22.420	22.570	22.029	4,709,520
2026-02-25	22.800	23.770	22.770	22.900	22.351	6,503,190
2026-02-24	22.300	22.870	21.970	22.430	21.892	6,811,139
2026-02-13	21.560	23.150	21.430	21.870	21.346	7,198,040
2026-02-12	21.700	21.760	21.130	21.700	21.180	2,412,640
2026-02-11	21.560	22.000	21.360	21.730	21.209	2,240,250
2026-02-10	21.640	21.640	21.380	21.560	21.043	1,279,330
2026-02-09	21.500	21.650	21.230	21.650	21.131	1,845,660
2026-02-06	21.020	21.670	20.900	21.350	20.838	2,534,130
2026-02-05	21.140	21.770	21.140	21.190	20.682	2,697,430
2026-02-04	21.220	21.580	21.090	21.230	20.721	1,793,200
2026-02-03	21.400	21.430	20.820	21.220	20.711	2,818,995
2026-02-02	22.250	22.250	21.080	21.100	20.594	3,904,760
2026-01-30	21.400	22.340	21.310	22.250	21.716	5,193,110
2026-01-29	21.580	22.170	21.380	21.600	21.082	2,771,800
2026-01-28	21.600	21.880	21.300	21.640	21.121	2,320,150
2026-01-27	21.700	22.430	21.000	21.600	21.082	3,688,370
2026-01-26	21.660	22.000	21.500	21.890	21.365	3,134,590
2026-01-23	21.560	21.860	21.430	21.680	21.160	2,707,880
2026-01-22	21.550	21.890	21.360	21.540	21.024	3,209,050
2026-01-21	21.310	21.650	21.110	21.550	21.033	2,791,568
2026-01-20	21.060	21.520	20.880	21.390	20.877	4,288,390
2026-01-19	20.490	21.060	20.400	21.060	20.555	3,616,490

← NewerPage 3 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.