Zhejiang XinAn Chemical Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.220 | 7.400 | 7.180 | 7.320 | 7.320 | 5,501,861 |
| 2024-07-24 | 7.330 | 7.350 | 7.180 | 7.220 | 7.220 | 6,618,320 |
| 2024-07-23 | 7.560 | 7.560 | 7.320 | 7.320 | 7.320 | 7,254,109 |
| 2024-07-22 | 7.680 | 7.700 | 7.540 | 7.550 | 7.550 | 6,487,500 |
| 2024-07-19 | 7.650 | 7.730 | 7.560 | 7.670 | 7.670 | 5,949,185 |
| 2024-07-18 | 7.580 | 7.680 | 7.500 | 7.660 | 7.660 | 6,060,085 |
| 2024-07-17 | 7.620 | 7.690 | 7.570 | 7.640 | 7.640 | 6,152,740 |
| 2024-07-16 | 7.710 | 7.730 | 7.590 | 7.610 | 7.610 | 5,156,978 |
| 2024-07-15 | 7.810 | 7.810 | 7.690 | 7.720 | 7.720 | 5,443,880 |
| 2024-07-12 | 7.860 | 7.860 | 7.770 | 7.820 | 7.820 | 5,428,468 |
| 2024-07-11 | 7.700 | 7.870 | 7.670 | 7.850 | 7.850 | 9,685,768 |
| 2024-07-10 | 7.570 | 7.700 | 7.540 | 7.590 | 7.590 | 6,690,820 |
| 2024-07-09 | 7.460 | 7.610 | 7.350 | 7.570 | 7.570 | 7,047,320 |
| 2024-07-08 | 7.680 | 7.690 | 7.430 | 7.470 | 7.470 | 7,640,887 |
| 2024-07-05 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 0 |
| 2024-07-04 | 7.780 | 7.800 | 7.600 | 7.620 | 7.620 | 5,407,140 |
| 2024-07-03 | 7.760 | 7.830 | 7.720 | 7.770 | 7.770 | 5,228,760 |
| 2024-07-02 | 7.790 | 7.800 | 7.720 | 7.760 | 7.760 | 5,553,091 |
| 2024-07-01 | 7.580 | 7.830 | 7.580 | 7.800 | 7.800 | 8,034,492 |
| 2024-06-28 | 7.530 | 7.760 | 7.530 | 7.600 | 7.600 | 6,837,105 |
| 2024-06-27 | 7.810 | 7.850 | 7.570 | 7.580 | 7.580 | 8,661,855 |
| 2024-06-26 | 7.540 | 7.840 | 7.490 | 7.830 | 7.830 | 7,595,196 |
| 2024-06-25 | 7.500 | 7.650 | 7.470 | 7.580 | 7.580 | 6,851,622 |
| 2024-06-24 | 7.690 | 7.690 | 7.450 | 7.490 | 7.490 | 9,061,128 |
| 2024-06-21 | 7.750 | 7.840 | 7.700 | 7.720 | 7.720 | 7,525,789 |
| 2024-06-20 | 7.980 | 8.100 | 7.720 | 7.740 | 7.740 | 13,834,877 |
| 2024-06-19 | 8.250 | 8.290 | 8.030 | 8.040 | 8.040 | 10,073,400 |
| 2024-06-18 | 8.070 | 8.230 | 8.060 | 8.210 | 8.210 | 9,661,454 |
| 2024-06-17 | 8.000 | 8.160 | 8.000 | 8.110 | 8.110 | 8,574,699 |
| 2024-06-14 | 8.070 | 8.150 | 7.970 | 8.100 | 8.100 | 8,431,059 |
| 2024-06-13 | 8.280 | 8.340 | 8.080 | 8.090 | 8.090 | 9,435,158 |
| 2024-06-12 | 8.310 | 8.340 | 8.240 | 8.280 | 8.280 | 5,388,185 |
| 2024-06-11 | 8.340 | 8.340 | 8.210 | 8.290 | 8.290 | 6,054,600 |
| 2024-06-07 | 8.450 | 8.480 | 8.320 | 8.330 | 8.330 | 8,354,831 |
| 2024-06-06 | 8.560 | 8.630 | 8.280 | 8.380 | 8.380 | 10,222,472 |
| 2024-06-05 | 8.520 | 8.650 | 8.490 | 8.510 | 8.510 | 7,527,880 |
| 2024-06-04 | 8.490 | 8.580 | 8.360 | 8.580 | 8.580 | 6,906,259 |
| 2024-06-03 | 8.690 | 8.720 | 8.420 | 8.490 | 8.490 | 10,711,690 |
| 2024-05-31 | 8.900 | 8.970 | 8.650 | 8.730 | 8.730 | 16,051,340 |
| 2024-05-30 | 8.750 | 9.340 | 8.750 | 8.900 | 8.900 | 25,763,163 |
| 2024-05-29 | 8.790 | 8.910 | 8.770 | 8.860 | 8.860 | 7,873,374 |
| 2024-05-28 | 8.910 | 8.910 | 8.740 | 8.790 | 8.790 | 12,071,404 |
| 2024-05-27 | 8.990 | 8.990 | 8.810 | 8.990 | 8.990 | 9,179,708 |
| 2024-05-24 | 8.880 | 9.200 | 8.870 | 8.950 | 8.950 | 15,741,998 |
| 2024-05-23 | 9.040 | 9.070 | 8.820 | 8.830 | 8.830 | 11,904,637 |
| 2024-05-22 | 9.110 | 9.170 | 9.030 | 9.060 | 9.060 | 8,545,680 |
| 2024-05-21 | 9.330 | 9.330 | 9.060 | 9.110 | 9.110 | 10,542,920 |
| 2024-05-20 | 9.280 | 9.420 | 9.220 | 9.290 | 9.290 | 11,661,117 |
| 2024-05-17 | 9.140 | 9.260 | 9.090 | 9.260 | 9.260 | 9,274,195 |
| 2024-05-16 | 9.170 | 9.350 | 9.090 | 9.130 | 9.130 | 10,582,423 |
| 2024-05-15 | 9.130 | 9.270 | 9.030 | 9.170 | 9.170 | 11,601,428 |
| 2024-05-14 | 9.170 | 9.310 | 9.120 | 9.140 | 9.140 | 13,665,811 |
| 2024-05-13 | 9.100 | 9.170 | 8.990 | 9.140 | 9.140 | 15,068,800 |
| 2024-05-10 | 9.330 | 9.330 | 9.100 | 9.190 | 9.190 | 13,621,582 |
| 2024-05-09 | 9.260 | 9.390 | 9.220 | 9.260 | 9.260 | 15,002,736 |
| 2024-05-08 | 9.490 | 9.530 | 9.220 | 9.250 | 9.250 | 17,449,648 |
| 2024-05-07 | 9.260 | 9.530 | 9.250 | 9.490 | 9.490 | 24,038,801 |
| 2024-05-06 | 9.020 | 9.470 | 8.950 | 9.290 | 9.290 | 29,179,609 |
| 2024-04-30 | 8.930 | 9.070 | 8.840 | 8.960 | 8.960 | 17,528,971 |
| 2024-04-29 | 8.610 | 8.960 | 8.560 | 8.950 | 8.950 | 23,996,940 |
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.