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
2025-07-23	17.590	17.670	17.390	17.440	17.022	1,375,300
2025-07-22	17.690	17.690	17.440	17.640	17.217	1,437,400
2025-07-21	17.280	17.840	17.240	17.700	17.276	2,587,460
2025-07-18	17.350	17.350	17.100	17.290	16.875	1,478,630
2025-07-17	17.160	17.290	17.100	17.220	16.807	1,302,400
2025-07-16	17.080	17.240	17.010	17.150	16.739	1,398,850
2025-07-15	17.560	17.650	16.900	17.080	16.670	3,204,200
2025-07-14	17.350	17.610	17.310	17.570	17.149	2,781,550
2025-07-11	17.350	17.450	17.050	17.360	16.944	2,943,350
2025-07-10	17.670	17.730	17.230	17.380	16.963	3,241,460
2025-07-09	17.920	17.950	17.540	17.680	17.256	3,727,300
2025-07-08	18.040	18.170	17.830	17.880	17.451	4,262,440
2025-07-07	18.200	18.340	17.710	17.940	17.510	5,398,490
2025-07-04	19.220	19.220	18.040	18.150	17.715	10,735,267
2025-07-03	17.540	19.220	17.290	19.220	18.759	3,040,110
2025-07-02	17.450	17.530	17.300	17.470	17.051	1,038,800
2025-07-01	17.450	17.480	17.210	17.440	17.022	1,066,500
2025-06-30	17.140	17.390	17.030	17.380	16.963	1,419,330
2025-06-27	17.080	17.140	16.950	17.080	16.670	1,009,790
2025-06-26	17.220	17.330	16.910	17.000	16.592	1,179,810
2025-06-25	17.480	17.500	17.100	17.170	16.758	1,373,800
2025-06-24	17.330	17.360	16.870	17.340	16.924	1,305,210
2025-06-23	16.700	17.080	16.660	16.990	16.583	1,354,260
2025-06-20	16.850	17.100	16.650	16.760	16.358	1,177,820
2025-06-19	17.360	17.360	16.830	16.850	16.446	1,918,740
2025-06-18	17.620	18.010	17.260	17.300	16.885	1,595,740
2025-06-17	17.750	18.380	17.590	17.780	17.354	1,907,580
2025-06-16	17.610	17.910	17.550	17.700	17.276	1,360,006
2025-06-13	17.840	18.030	17.490	17.680	17.256	1,400,329
2025-06-12	17.630	18.160	17.630	17.950	17.520	1,826,550
2025-06-11	17.840	18.220	17.660	17.750	17.324	2,485,360
2025-06-10	17.950	18.490	17.720	18.100	17.373	4,671,700
2025-06-09	17.530	18.940	17.320	18.270	17.536	5,071,090
2025-06-06	17.080	18.150	17.020	17.530	16.826	3,366,580
2025-06-05	17.130	17.280	16.940	17.080	16.394	1,161,930
2025-06-04	16.930	17.100	16.830	17.060	16.375	880,730
2025-06-03	16.580	16.970	16.580	16.920	16.241	991,910
2025-05-30	16.850	17.020	16.670	16.750	16.077	1,082,100
2025-05-29	16.770	17.090	16.650	16.930	16.250	1,524,140
2025-05-28	17.290	17.480	16.720	16.840	16.164	2,068,380
2025-05-27	16.700	17.220	16.500	17.050	16.365	1,706,200
2025-05-26	16.620	16.850	16.450	16.700	16.029	942,560
2025-05-23	16.840	16.870	16.500	16.550	15.885	1,249,260
2025-05-22	16.770	16.940	16.460	16.530	15.866	1,150,300
2025-05-21	16.970	17.080	16.760	16.880	16.202	914,610
2025-05-20	17.070	17.180	16.810	16.990	16.308	1,707,990
2025-05-19	16.960	17.060	16.780	17.010	16.327	1,382,330
2025-05-16	16.720	16.980	16.620	16.960	16.279	1,075,660
2025-05-15	16.630	16.800	16.530	16.730	16.058	865,190
2025-05-14	16.710	16.780	16.600	16.710	16.039	1,014,800
2025-05-13	16.850	16.870	16.540	16.690	16.020	1,415,100
2025-05-12	16.610	16.820	16.530	16.770	16.097	1,735,230
2025-05-09	16.690	16.870	16.550	16.580	15.914	1,665,820
2025-05-08	16.780	17.360	16.530	16.670	16.001	2,664,420
2025-05-07	16.530	16.980	16.430	16.710	16.039	2,772,370
2025-05-06	16.060	16.450	16.060	16.450	15.789	1,578,769
2025-04-30	16.180	16.360	16.010	16.060	15.415	1,123,550
2025-04-29	15.910	16.210	15.840	16.170	15.521	1,035,860
2025-04-28	15.920	16.050	15.530	15.930	15.290	1,326,460
2025-04-25	16.260	16.380	15.970	16.050	15.406	1,358,400

← NewerPage 6 of 21 · 1,217 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.