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
2025-01-21	15.420	15.420	15.010	15.270	14.657	7,061,080
2025-01-20	15.840	16.210	15.280	15.710	15.079	12,245,183
2025-01-17	14.250	15.840	14.250	15.840	15.204	7,063,910
2025-01-16	14.660	15.120	14.200	14.400	13.822	5,321,560
2025-01-15	15.160	15.220	14.450	14.800	14.206	4,960,357
2025-01-14	14.700	15.380	13.800	15.230	14.618	8,234,490
2025-01-13	15.000	15.860	14.400	14.700	14.110	8,981,377
2025-01-10	15.200	15.200	14.290	14.420	13.841	2,975,240
2025-01-09	14.650	15.180	14.610	15.150	14.542	3,187,910
2025-01-08	13.910	14.920	13.820	14.800	14.206	3,614,600
2025-01-07	13.390	14.010	13.360	13.980	13.419	1,995,630
2025-01-06	13.520	13.570	12.920	13.390	12.852	1,676,010
2025-01-03	13.870	14.130	13.440	13.510	12.968	1,404,100
2025-01-02	14.120	14.340	13.750	13.860	13.303	1,443,636
2024-12-31	14.450	14.590	14.100	14.120	13.553	1,071,380
2024-12-30	14.560	14.560	14.140	14.390	13.812	1,041,110
2024-12-27	14.210	14.670	14.130	14.550	13.966	1,032,610
2024-12-26	13.910	14.280	13.900	14.210	13.639	948,150
2024-12-25	14.300	14.380	13.710	13.890	13.332	1,453,120
2024-12-24	14.310	14.590	14.130	14.290	13.716	1,378,510
2024-12-23	14.990	15.290	14.130	14.310	13.735	2,429,660
2024-12-20	14.650	15.200	14.600	15.000	14.398	2,302,353
2024-12-19	14.790	14.950	14.460	14.700	14.110	1,183,565
2024-12-18	14.730	15.090	14.570	14.830	14.235	2,017,240
2024-12-17	15.790	16.000	14.530	14.730	14.139	4,341,586
2024-12-16	15.460	16.140	15.360	16.000	15.358	3,534,739
2024-12-13	15.410	15.630	15.300	15.490	14.868	1,950,430
2024-12-12	15.210	15.520	15.140	15.510	14.887	2,140,446
2024-12-11	15.170	15.240	15.040	15.180	14.570	1,663,740
2024-12-10	15.530	15.650	15.130	15.230	14.618	2,179,042
2024-12-09	15.380	15.410	15.100	15.300	14.686	1,977,930
2024-12-06	15.260	15.400	15.110	15.180	14.570	1,944,970
2024-12-05	15.170	15.580	15.080	15.210	14.599	3,942,850
2024-12-04	15.000	15.800	14.720	15.280	14.666	4,380,540
2024-12-03	14.900	14.930	14.670	14.870	14.273	1,834,676
2024-12-02	14.850	15.060	14.810	14.900	14.302	2,342,354
2024-11-29	14.860	14.920	14.560	14.880	14.283	3,035,246
2024-11-28	15.500	15.520	14.800	14.860	14.263	5,540,744
2024-11-27	14.660	15.500	14.170	15.240	14.628	6,390,240
2024-11-26	14.620	14.980	14.620	14.750	14.158	1,571,560
2024-11-25	14.210	14.690	14.210	14.660	14.071	1,771,006
2024-11-22	14.750	14.830	14.200	14.240	13.668	1,548,100
2024-11-21	14.680	14.840	14.580	14.810	14.215	1,350,250
2024-11-20	14.280	14.730	14.280	14.660	14.071	1,659,040
2024-11-19	14.040	14.500	13.900	14.500	13.918	1,337,231
2024-11-18	14.340	14.650	13.780	13.940	13.380	1,754,560
2024-11-15	14.660	14.760	14.320	14.340	13.764	1,817,170
2024-11-14	14.920	15.140	14.640	14.780	14.187	2,088,380
2024-11-13	15.030	15.270	14.660	14.870	14.273	2,497,100
2024-11-12	15.240	15.480	15.010	15.280	14.666	4,946,256
2024-11-11	15.740	15.960	14.940	15.270	14.657	6,202,800
2024-11-08	16.830	17.000	14.920	14.960	14.359	9,945,366
2024-11-07	14.240	15.710	14.120	15.710	15.079	3,761,225
2024-11-06	14.200	14.490	13.960	14.280	13.707	1,887,810
2024-11-05	13.760	14.160	13.760	14.140	13.572	1,788,690
2024-11-04	13.530	13.760	13.470	13.760	13.207	1,066,336
2024-11-01	13.700	13.860	13.440	13.580	13.035	1,883,270
2024-10-31	13.760	13.940	13.660	13.830	13.275	1,489,243
2024-10-30	13.870	14.070	13.670	13.790	13.236	1,248,370
2024-10-29	14.280	14.380	13.860	13.870	13.313	1,806,000

← NewerPage 8 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.