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
2026-01-19	20.490	21.060	20.400	21.060	20.555	3,616,490
2026-01-16	20.960	21.070	20.460	20.570	20.077	2,864,300
2026-01-15	20.560	21.180	20.440	20.890	20.389	4,132,220
2026-01-14	20.320	20.620	20.060	20.560	20.067	3,496,660
2026-01-13	20.490	20.850	20.160	20.380	19.891	3,887,070
2026-01-12	20.350	20.410	20.090	20.310	19.823	2,599,730
2026-01-09	20.480	20.530	20.050	20.300	19.813	2,675,580
2026-01-08	20.460	20.610	20.220	20.500	20.008	2,389,200
2026-01-07	21.110	21.180	20.410	20.480	19.989	5,393,620
2026-01-06	19.990	22.030	19.950	21.160	20.653	8,640,310
2026-01-05	19.280	20.640	19.080	20.030	19.550	4,209,030
2025-12-31	19.400	19.480	19.020	19.220	18.759	1,817,190
2025-12-30	19.410	19.610	19.150	19.280	18.818	1,507,650
2025-12-29	19.560	19.680	19.300	19.410	18.945	1,574,200
2025-12-26	20.150	20.150	19.510	19.560	19.091	2,352,920
2025-12-25	20.010	20.160	19.830	20.090	19.608	1,203,490
2025-12-24	20.010	20.190	19.960	20.090	19.608	1,276,130
2025-12-23	20.010	20.210	19.840	20.090	19.608	1,641,390
2025-12-22	20.100	20.660	19.990	20.060	19.579	2,307,500
2025-12-19	20.550	20.600	19.620	20.220	19.735	3,693,920
2025-12-18	20.100	20.940	20.010	20.410	19.921	4,290,370
2025-12-17	19.950	20.990	19.110	20.330	19.843	4,739,220
2025-12-16	20.320	20.330	19.730	19.770	19.296	1,346,880
2025-12-15	19.890	20.440	19.860	20.240	19.755	1,307,100
2025-12-12	20.360	20.660	19.970	20.080	19.599	1,346,020
2025-12-11	20.700	20.830	20.350	20.360	19.872	1,396,700
2025-12-10	20.850	20.970	20.600	20.690	20.194	1,530,800
2025-12-09	21.290	21.340	20.890	20.940	20.438	2,439,280
2025-12-08	20.900	21.380	20.650	21.340	20.828	3,028,300
2025-12-05	21.000	21.030	20.680	20.870	20.370	1,793,500
2025-12-04	20.990	21.260	20.800	20.990	20.487	2,547,600
2025-12-03	20.840	21.270	20.570	21.000	20.496	3,644,710
2025-12-02	20.540	20.950	20.350	20.860	20.360	3,716,520
2025-12-01	19.880	21.170	19.860	20.600	20.106	5,047,404
2025-11-28	19.500	19.980	19.330	19.840	19.364	1,865,900
2025-11-27	19.320	19.580	19.200	19.490	19.023	1,272,010
2025-11-26	19.530	19.750	19.240	19.320	18.857	1,465,460
2025-11-25	19.250	19.740	19.070	19.530	19.062	2,016,900
2025-11-24	18.880	19.240	18.780	19.070	18.613	2,304,110
2025-11-21	19.820	19.980	18.720	18.800	18.349	3,328,000
2025-11-20	20.100	20.280	19.700	20.020	19.540	2,554,540
2025-11-19	20.360	20.530	19.720	20.020	19.540	2,716,690
2025-11-18	20.510	20.690	20.130	20.280	19.794	3,566,580
2025-11-17	21.350	21.350	20.490	20.580	20.087	6,183,600
2025-11-14	21.250	21.610	21.140	21.350	20.838	4,662,330
2025-11-13	20.810	21.410	20.780	21.350	20.838	5,706,170
2025-11-12	20.920	21.000	20.620	20.860	20.360	3,157,010
2025-11-11	20.850	21.120	20.620	20.920	20.418	4,396,168
2025-11-10	20.520	21.170	20.420	20.890	20.389	5,761,898
2025-11-07	20.300	20.980	20.300	20.580	20.087	6,035,730
2025-11-06	20.520	20.680	20.300	20.550	20.057	4,128,450
2025-11-05	20.800	20.860	20.240	20.850	20.350	7,425,414
2025-11-04	20.370	21.210	20.320	21.090	20.584	11,217,582
2025-11-03	20.150	20.490	20.040	20.420	19.930	4,347,990
2025-10-31	19.860	20.140	19.820	20.090	19.608	2,343,860
2025-10-30	20.150	20.180	19.870	19.870	19.394	2,830,100
2025-10-29	20.170	20.210	19.850	20.160	19.677	3,894,730
2025-10-28	20.380	20.380	20.060	20.120	19.638	4,541,220
2025-10-27	20.320	20.490	20.160	20.400	19.911	5,557,525
2025-10-24	20.480	20.570	20.340	20.360	19.872	5,141,768

← NewerPage 4 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.