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
2025-10-23	20.500	20.770	20.310	20.640	20.145	6,103,360
2025-10-22	20.760	20.870	20.400	20.570	20.077	7,939,750
2025-10-21	21.230	21.380	20.520	21.070	20.565	11,733,160
2025-10-20	22.550	23.150	21.430	21.480	20.965	15,988,760
2025-10-17	27.000	27.500	23.810	23.810	23.239	22,990,311
2025-10-16	24.060	26.460	24.060	26.460	25.826	18,464,388
2025-10-15	23.500	24.050	21.320	24.050	23.473	13,300,346
2025-10-14	19.870	21.860	19.590	21.860	21.336	4,595,380
2025-10-13	19.160	19.880	19.010	19.870	19.394	4,460,880
2025-10-10	18.750	19.680	18.630	19.600	19.130	4,549,130
2025-10-09	18.800	18.930	18.450	18.860	18.408	2,097,500
2025-09-30	18.490	18.910	18.450	18.690	18.242	1,673,030
2025-09-29	18.220	18.490	17.840	18.450	18.008	1,553,840
2025-09-26	18.090	18.400	17.790	18.120	17.686	1,358,990
2025-09-25	18.390	18.490	18.000	18.090	17.656	1,144,090
2025-09-24	17.860	18.490	17.860	18.450	18.008	1,325,560
2025-09-23	18.270	18.290	17.360	17.960	17.529	2,174,380
2025-09-22	18.290	18.660	18.110	18.280	17.842	1,463,800
2025-09-19	18.680	18.850	18.330	18.440	17.998	1,676,630
2025-09-18	19.320	19.330	18.480	18.620	18.174	2,569,930
2025-09-17	19.440	19.720	19.280	19.320	18.857	1,836,600
2025-09-16	19.530	19.560	19.250	19.510	19.042	1,975,180
2025-09-15	19.420	19.950	19.110	19.570	19.101	3,347,440
2025-09-12	19.210	19.440	19.180	19.410	18.945	2,033,710
2025-09-11	19.230	19.400	19.020	19.350	18.886	2,365,650
2025-09-10	19.340	19.450	19.140	19.350	18.886	1,800,830
2025-09-09	19.520	19.800	19.190	19.340	18.876	2,286,590
2025-09-08	19.130	19.610	19.090	19.600	19.130	3,216,750
2025-09-05	19.000	19.400	18.630	19.180	18.720	3,560,060
2025-09-04	18.910	19.260	18.480	18.800	18.349	4,522,120
2025-09-03	19.720	19.720	18.600	18.840	18.388	9,582,233
2025-09-02	19.130	21.210	18.400	19.880	19.403	11,181,052
2025-09-01	18.780	19.500	18.780	19.280	18.818	3,306,261
2025-08-29	18.770	19.080	18.580	18.790	18.339	2,012,572
2025-08-28	18.830	19.280	18.250	18.820	18.369	3,329,293
2025-08-27	19.610	19.900	18.920	18.920	18.466	4,252,579
2025-08-26	19.270	19.680	19.050	19.550	19.081	2,568,230
2025-08-25	19.360	19.450	19.180	19.280	18.818	2,519,020
2025-08-22	19.500	19.500	19.230	19.360	18.896	2,614,979
2025-08-21	19.920	20.000	19.400	19.540	19.071	3,407,270
2025-08-20	19.280	20.030	19.170	19.910	19.433	4,512,406
2025-08-19	19.400	19.400	19.180	19.330	18.867	2,690,410
2025-08-18	19.570	19.660	19.050	19.470	19.003	4,454,400
2025-08-15	19.160	19.600	19.160	19.580	19.111	5,831,960
2025-08-14	18.900	19.250	18.760	19.000	18.544	4,403,800
2025-08-13	19.000	19.060	18.830	18.850	18.398	2,398,690
2025-08-12	18.990	19.080	18.810	18.960	18.505	2,797,540
2025-08-11	18.680	18.950	18.480	18.910	18.457	3,433,749
2025-08-08	18.470	18.620	18.310	18.570	18.125	2,845,700
2025-08-07	18.500	18.610	18.360	18.470	18.027	2,221,610
2025-08-06	18.580	18.650	18.490	18.560	18.115	1,955,410
2025-08-05	18.520	18.620	18.400	18.570	18.125	2,773,860
2025-08-04	18.130	18.600	18.060	18.520	18.076	4,037,400
2025-08-01	18.300	18.700	18.200	18.310	17.871	4,774,700
2025-07-31	18.990	19.000	18.250	18.340	17.900	7,205,080
2025-07-30	19.710	20.240	18.920	19.140	18.681	11,876,518
2025-07-29	20.930	22.980	19.760	20.290	19.803	17,182,618
2025-07-28	20.380	21.180	19.810	21.180	20.672	13,075,290
2025-07-25	17.500	19.250	17.420	19.250	18.788	5,287,560
2025-07-24	17.380	17.560	17.380	17.500	17.080	1,131,150

← NewerPage 5 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.