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
2024-10-28	13.890	14.220	13.890	14.220	13.649	1,971,700
2024-10-25	13.730	13.900	13.730	13.880	13.323	1,584,986
2024-10-24	13.760	13.830	13.600	13.710	13.159	1,351,620
2024-10-23	13.980	14.080	13.600	13.760	13.207	2,794,130
2024-10-22	13.670	13.980	13.630	13.960	13.399	1,966,723
2024-10-21	13.590	13.880	13.550	13.650	13.102	1,811,610
2024-10-18	13.220	13.680	13.060	13.540	12.996	2,462,150
2024-10-17	13.250	13.460	13.060	13.100	12.574	1,192,500
2024-10-16	13.100	13.260	12.920	13.220	12.689	1,332,130
2024-10-15	13.410	13.490	13.100	13.100	12.574	2,031,060
2024-10-14	13.350	13.530	13.090	13.410	12.872	3,138,280
2024-10-11	14.000	14.280	13.170	13.350	12.814	4,388,185
2024-10-10	13.450	14.180	13.450	13.930	13.371	4,259,289
2024-10-09	15.360	15.360	13.390	13.390	12.852	6,358,072
2024-10-08	14.880	14.880	13.800	14.880	14.283	5,696,751
2024-09-30	13.160	13.630	12.610	13.530	12.987	2,971,813
2024-09-27	12.030	12.660	12.030	12.510	12.008	1,642,300
2024-09-26	11.610	11.970	11.610	11.970	11.489	1,038,100
2024-09-25	11.840	11.910	11.650	11.730	11.259	1,384,226
2024-09-24	11.120	11.750	11.120	11.750	11.278	1,177,600
2024-09-23	11.280	11.340	11.120	11.170	10.721	770,796
2024-09-20	11.330	11.450	11.160	11.280	10.827	829,300
2024-09-19	11.050	11.460	10.970	11.320	10.865	1,156,390
2024-09-18	11.460	11.460	10.780	10.990	10.549	1,563,200
2024-09-13	11.660	11.700	11.440	11.460	11.000	767,900
2024-09-12	11.740	11.910	11.600	11.650	11.182	836,590
2024-09-11	11.710	11.850	11.630	11.720	11.249	768,800
2024-09-10	11.880	12.000	11.550	11.780	11.307	967,760
2024-09-09	11.870	11.960	11.550	11.830	11.355	894,800
2024-09-06	11.990	12.090	11.740	11.810	11.336	1,053,960
2024-09-05	12.100	12.100	11.850	11.990	11.509	1,134,930
2024-09-04	12.060	12.250	11.900	12.040	11.557	1,293,480
2024-09-03	12.000	12.190	11.860	12.120	11.633	851,990
2024-09-02	11.940	12.180	11.940	12.000	11.518	945,950
2024-08-30	11.990	12.120	11.870	12.010	11.528	1,668,940
2024-08-29	11.660	12.060	11.580	11.990	11.509	1,387,010
2024-08-28	11.540	11.790	11.360	11.650	11.182	1,319,400
2024-08-27	11.600	11.760	11.530	11.680	11.211	808,500
2024-08-26	11.230	11.600	11.220	11.600	11.134	870,310
2024-08-23	11.380	11.410	11.170	11.280	10.827	957,300
2024-08-22	11.660	11.720	11.350	11.380	10.923	803,780
2024-08-21	11.420	11.720	11.410	11.650	11.182	947,140
2024-08-20	11.650	11.670	11.350	11.420	10.961	931,000
2024-08-19	11.560	11.800	11.550	11.600	11.134	520,900
2024-08-16	11.720	11.760	11.540	11.660	11.192	707,730
2024-08-15	11.720	11.830	11.540	11.720	11.249	904,500
2024-08-14	11.960	11.960	11.680	11.750	11.278	863,900
2024-08-13	11.620	11.800	11.460	11.800	11.326	877,610
2024-08-12	11.670	11.750	11.470	11.620	11.153	1,100,840
2024-08-09	11.730	11.910	11.530	11.570	11.105	1,047,880
2024-08-08	11.750	11.880	11.600	11.720	11.249	1,209,180
2024-08-07	11.870	11.980	11.760	11.830	11.355	750,430
2024-08-06	11.670	11.950	11.670	11.860	11.384	1,155,800
2024-08-05	11.820	11.950	11.580	11.650	11.182	1,177,800
2024-08-02	11.750	12.100	11.710	11.880	11.403	1,453,820
2024-08-01	12.350	12.350	11.780	11.830	11.355	1,771,500
2024-07-31	11.660	12.120	11.530	12.090	11.605	2,153,534
2024-07-30	11.490	11.670	11.440	11.620	11.153	779,700
2024-07-29	11.720	11.720	11.280	11.520	11.057	1,245,458
2024-07-26	11.360	11.660	11.210	11.460	11.000	2,281,600

← NewerPage 9 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.