Zhejiang XinAn Chemical Industrial Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.030	10.410	10.000	10.230	10.230	22,842,948
2026-10-19	9.900	10.150	9.900	10.090	10.090	18,870,269
2026-10-16	9.900	10.210	9.840	9.990	9.990	25,107,982
2026-10-15	9.800	10.080	9.750	9.800	9.800	27,743,137
2026-10-14	10.800	10.800	10.270	10.290	10.290	28,484,038
2026-10-13	10.660	10.910	10.470	10.800	10.800	34,390,061
2026-10-12	10.800	10.980	10.650	10.880	10.880	32,790,702
2026-10-09	10.480	10.980	10.480	10.950	10.950	46,207,587
2026-10-08	10.630	10.760	10.430	10.480	10.480	25,469,413
2026-09-30	10.500	10.690	10.380	10.590	10.590	27,126,604
2026-09-29	10.420	10.550	10.350	10.460	10.460	20,947,628
2026-09-28	11.210	11.220	10.410	10.440	10.440	47,825,750
2026-09-24	11.720	11.800	11.200	11.200	11.200	50,391,262
2026-09-23	11.770	11.890	11.610	11.830	11.830	43,218,704
2026-09-22	12.060	12.140	11.700	11.800	11.800	61,757,556
2026-09-21	11.910	12.060	11.880	12.030	12.030	49,821,506
2026-09-18	11.940	12.100	11.780	11.990	11.990	57,860,486
2026-09-17	12.310	12.500	11.800	11.880	11.880	84,320,826
2026-09-16	12.260	12.830	12.060	12.340	12.340	89,284,934
2026-09-15	12.700	13.080	12.480	12.510	12.510	88,218,248
2026-09-14	12.200	13.180	11.900	12.920	12.920	118,706,726
2026-09-11	11.790	12.740	11.680	12.490	12.490	121,415,094
2026-09-10	12.250	12.480	11.990	12.020	12.020	106,944,826
2026-09-09	12.260	12.940	12.010	12.620	12.620	181,980,847
2026-09-08	11.480	12.080	11.230	12.080	12.080	132,634,949
2026-09-07	11.060	11.120	10.930	10.980	10.980	35,032,253
2026-09-04	11.260	11.460	10.930	11.020	11.020	62,297,091
2026-09-03	10.890	11.410	10.770	11.290	11.290	70,185,415
2026-09-02	11.020	11.060	10.620	10.810	10.810	43,194,423
2026-09-01	11.000	11.330	11.000	11.140	11.140	52,869,297
2026-08-31	11.210	11.240	10.870	11.060	11.060	42,720,402
2026-08-28	10.860	11.200	10.810	11.130	11.130	43,892,850
2026-08-27	10.520	10.930	10.440	10.890	10.890	37,553,934
2026-08-26	10.340	10.610	10.240	10.490	10.490	28,752,390
2026-08-25	10.300	10.510	10.230	10.370	10.370	29,685,484
2026-08-24	10.660	10.790	10.310	10.380	10.380	30,876,494
2026-08-21	10.530	10.680	10.410	10.620	10.620	21,499,990
2026-08-20	10.780	10.830	10.500	10.530	10.530	28,960,250
2026-08-19	11.180	11.270	10.640	10.710	10.710	40,621,949
2026-08-18	11.160	11.420	11.100	11.290	11.290	36,393,006
2026-08-17	10.780	11.210	10.720	11.200	11.200	36,165,093
2026-08-14	10.720	10.850	10.630	10.760	10.760	20,413,372
2026-08-13	10.940	11.030	10.680	10.700	10.700	27,400,890
2026-08-12	10.910	11.030	10.800	10.930	10.930	25,229,604
2026-08-11	11.100	11.150	10.870	10.890	10.890	31,059,349
2026-08-10	11.100	11.220	11.030	11.160	11.160	32,851,516
2026-08-07	10.850	11.100	10.760	11.060	11.060	39,006,262
2026-08-06	10.800	11.060	10.740	10.930	10.930	36,956,309
2026-08-05	10.580	10.970	10.520	10.860	10.860	40,680,211
2026-08-04	10.480	10.730	10.410	10.630	10.630	35,852,694
2026-08-03	10.260	10.520	10.220	10.460	10.460	33,386,517
2026-07-31	10.500	10.590	10.280	10.330	10.330	47,142,712
2026-07-30	10.100	10.580	10.080	10.300	10.300	48,434,853
2026-07-29	9.870	10.320	9.600	10.250	10.250	50,929,502
2026-07-28	9.900	10.010	9.820	9.890	9.890	30,205,820
2026-07-27	9.770	10.080	9.750	10.060	10.060	28,944,428
2026-07-24	10.200	10.270	9.830	9.840	9.840	34,900,257
2026-07-23	9.880	10.340	9.830	10.290	10.290	41,453,271
2026-07-22	10.110	10.230	9.820	9.870	9.870	42,205,717
2026-07-21	9.880	10.280	9.530	10.220	10.220	55,851,037

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.7500 CNY
2022-04-27	0.7000 CNY
2021-06-04	0.2500 CNY
2020-07-02	0.2000 CNY
2019-06-13	0.5300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.