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
2025-04-24	16.290	16.420	16.070	16.260	15.607	1,772,930
2025-04-23	16.350	16.360	16.080	16.280	15.626	2,265,920
2025-04-22	15.840	16.190	15.800	16.180	15.530	2,045,400
2025-04-21	15.530	15.800	15.420	15.800	15.166	974,678
2025-04-18	15.550	15.630	15.420	15.550	14.926	864,400
2025-04-17	15.290	15.650	15.130	15.560	14.935	1,018,330
2025-04-16	15.610	15.700	15.060	15.300	14.686	1,191,900
2025-04-15	15.360	15.700	15.320	15.560	14.935	1,642,900
2025-04-14	15.390	15.570	15.160	15.360	14.743	1,933,910
2025-04-11	15.120	15.360	14.800	14.920	14.321	1,577,210
2025-04-10	14.720	15.450	14.720	15.190	14.580	2,367,790
2025-04-09	14.880	14.960	13.810	14.810	14.215	2,933,597
2025-04-08	14.350	14.950	13.790	14.950	14.350	3,152,310
2025-04-07	15.020	15.370	14.300	14.300	13.726	2,283,410
2025-04-03	15.650	15.950	15.480	15.890	15.252	1,324,810
2025-04-02	15.500	15.980	15.500	15.820	15.185	1,255,800
2025-04-01	15.480	16.000	15.420	15.760	15.127	2,043,140
2025-03-31	15.680	15.740	15.190	15.470	14.849	1,668,835
2025-03-28	16.240	16.360	15.820	15.840	15.204	2,157,700
2025-03-27	16.210	16.540	16.210	16.350	15.693	1,970,621
2025-03-26	16.500	16.700	16.300	16.380	15.722	3,356,171
2025-03-25	15.420	16.780	15.290	16.420	15.761	5,331,510
2025-03-24	15.600	15.640	15.120	15.540	14.916	2,095,360
2025-03-21	15.810	15.980	15.500	15.550	14.926	1,675,360
2025-03-20	15.890	16.200	15.870	15.930	15.290	1,643,335
2025-03-19	16.170	16.230	15.890	15.970	15.329	2,123,780
2025-03-18	16.080	16.120	15.780	16.120	15.473	1,951,480
2025-03-17	15.900	16.080	15.850	16.080	15.434	1,972,050
2025-03-14	15.950	15.950	15.750	15.910	15.271	1,851,471
2025-03-13	16.090	16.130	15.650	15.920	15.281	2,090,410
2025-03-12	16.060	16.160	15.870	16.060	15.415	3,416,200
2025-03-11	15.870	16.050	15.580	16.050	15.406	4,327,471
2025-03-10	15.890	16.550	15.800	16.080	15.434	6,220,950
2025-03-07	16.000	16.120	15.700	15.900	15.262	4,825,750
2025-03-06	16.200	16.230	15.880	15.990	15.348	5,966,350
2025-03-05	16.630	16.710	15.840	16.230	15.578	5,696,150
2025-03-04	17.000	17.500	16.360	16.460	15.799	10,851,298
2025-03-03	15.100	16.580	15.080	16.580	15.914	7,676,100
2025-02-28	15.090	15.280	14.880	15.070	14.465	2,129,230
2025-02-27	15.070	15.170	14.860	15.080	14.474	1,304,770
2025-02-26	14.900	15.200	14.900	15.090	14.484	1,294,620
2025-02-25	15.060	15.140	14.840	14.950	14.350	1,902,550
2025-02-24	15.320	15.550	15.120	15.200	14.590	2,662,890
2025-02-21	15.200	15.320	14.920	15.070	14.465	1,776,130
2025-02-20	15.180	15.390	15.110	15.270	14.657	1,930,650
2025-02-19	15.110	15.240	14.900	15.130	14.522	1,762,160
2025-02-18	15.180	15.370	14.850	15.120	14.513	2,383,130
2025-02-17	15.060	15.370	14.990	15.220	14.609	2,381,050
2025-02-14	15.350	15.370	14.990	15.000	14.398	2,878,300
2025-02-13	15.350	15.530	15.230	15.400	14.782	2,099,960
2025-02-12	15.490	15.590	15.300	15.430	14.810	2,803,900
2025-02-11	15.380	15.690	15.200	15.600	14.974	4,011,363
2025-02-10	15.360	15.420	15.110	15.320	14.705	2,594,300
2025-02-07	15.260	15.500	15.100	15.370	14.753	3,919,260
2025-02-06	15.010	15.240	14.910	15.240	14.628	2,538,330
2025-02-05	14.940	15.250	14.600	15.120	14.513	2,831,010
2025-01-27	15.330	15.540	15.060	15.070	14.465	3,181,890
2025-01-24	15.300	15.450	14.900	15.330	14.714	4,472,670
2025-01-23	15.150	15.840	14.930	15.680	15.050	7,516,047
2025-01-22	15.020	15.390	14.900	15.060	14.455	4,303,704

← NewerPage 7 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.