Zhejiang XinAn Chemical Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.440 | 8.610 | 8.360 | 8.600 | 8.600 | 17,979,933 |
| 2024-04-25 | 8.110 | 8.520 | 8.090 | 8.440 | 8.440 | 19,201,325 |
| 2024-04-24 | 8.210 | 8.220 | 8.050 | 8.140 | 8.140 | 11,457,628 |
| 2024-04-23 | 8.340 | 8.400 | 8.100 | 8.190 | 8.190 | 15,895,514 |
| 2024-04-22 | 8.560 | 8.630 | 8.370 | 8.410 | 8.410 | 14,222,600 |
| 2024-04-19 | 8.170 | 8.730 | 8.110 | 8.610 | 8.610 | 26,186,056 |
| 2024-04-18 | 8.180 | 8.310 | 8.110 | 8.180 | 8.180 | 9,090,660 |
| 2024-04-17 | 7.920 | 8.210 | 7.920 | 8.180 | 8.180 | 11,572,540 |
| 2024-04-16 | 8.280 | 8.330 | 7.910 | 7.920 | 7.920 | 15,260,033 |
| 2024-04-15 | 8.460 | 8.540 | 8.180 | 8.310 | 8.310 | 14,005,940 |
| 2024-04-12 | 8.670 | 8.700 | 8.390 | 8.470 | 8.470 | 13,412,178 |
| 2024-04-11 | 8.600 | 8.820 | 8.570 | 8.670 | 8.670 | 11,096,605 |
| 2024-04-10 | 8.790 | 8.890 | 8.650 | 8.700 | 8.700 | 11,623,632 |
| 2024-04-09 | 8.600 | 8.830 | 8.600 | 8.810 | 8.810 | 13,764,844 |
| 2024-04-08 | 8.660 | 8.960 | 8.610 | 8.650 | 8.650 | 20,370,116 |
| 2024-04-03 | 8.660 | 8.800 | 8.570 | 8.710 | 8.710 | 21,523,976 |
| 2024-04-02 | 8.280 | 8.800 | 8.250 | 8.660 | 8.660 | 33,977,586 |
| 2024-04-01 | 8.110 | 8.320 | 8.100 | 8.290 | 8.290 | 12,629,100 |
| 2024-03-29 | 8.120 | 8.120 | 8.010 | 8.080 | 8.080 | 2,995,780 |
| 2024-03-28 | 8.000 | 8.130 | 7.970 | 8.060 | 8.060 | 10,342,894 |
| 2024-03-27 | 8.080 | 8.380 | 8.000 | 8.010 | 8.010 | 14,476,200 |
| 2024-03-26 | 8.080 | 8.110 | 7.910 | 8.100 | 8.100 | 8,796,801 |
| 2024-03-25 | 8.290 | 8.290 | 8.030 | 8.040 | 8.040 | 10,450,102 |
| 2024-03-22 | 8.460 | 8.460 | 8.220 | 8.260 | 8.260 | 8,695,515 |
| 2024-03-21 | 8.490 | 8.560 | 8.400 | 8.460 | 8.460 | 7,736,242 |
| 2024-03-20 | 8.470 | 8.520 | 8.420 | 8.520 | 8.520 | 8,079,000 |
| 2024-03-19 | 8.420 | 8.560 | 8.400 | 8.460 | 8.460 | 10,958,991 |
| 2024-03-18 | 8.410 | 8.510 | 8.320 | 8.450 | 8.450 | 11,679,600 |
| 2024-03-15 | 8.230 | 8.440 | 8.150 | 8.430 | 8.430 | 15,057,384 |
| 2024-03-14 | 8.320 | 8.420 | 8.170 | 8.230 | 8.230 | 9,421,540 |
| 2024-03-13 | 8.330 | 8.350 | 8.260 | 8.290 | 8.290 | 6,063,178 |
| 2024-03-12 | 8.360 | 8.380 | 8.260 | 8.330 | 8.330 | 7,318,031 |
| 2024-03-11 | 8.150 | 8.340 | 8.150 | 8.340 | 8.340 | 9,406,934 |
| 2024-03-08 | 8.160 | 8.250 | 8.100 | 8.190 | 8.190 | 6,833,030 |
| 2024-03-07 | 8.270 | 8.390 | 8.180 | 8.190 | 8.190 | 9,550,460 |
| 2024-03-06 | 8.220 | 8.380 | 8.190 | 8.260 | 8.260 | 9,007,337 |
| 2024-03-05 | 8.360 | 8.400 | 8.230 | 8.260 | 8.260 | 11,454,650 |
| 2024-03-04 | 8.660 | 8.720 | 8.380 | 8.430 | 8.430 | 19,813,486 |
| 2024-03-01 | 8.510 | 8.960 | 8.500 | 8.710 | 8.710 | 30,803,660 |
| 2024-02-29 | 8.050 | 8.430 | 8.010 | 8.430 | 8.430 | 20,214,378 |
| 2024-02-28 | 8.190 | 8.490 | 8.060 | 8.060 | 8.060 | 19,082,421 |
| 2024-02-27 | 8.080 | 8.170 | 8.000 | 8.170 | 8.170 | 9,480,580 |
| 2024-02-26 | 8.060 | 8.140 | 7.970 | 8.040 | 8.040 | 9,572,064 |
| 2024-02-23 | 8.090 | 8.150 | 7.940 | 8.060 | 8.060 | 9,621,610 |
| 2024-02-22 | 8.040 | 8.140 | 7.970 | 8.050 | 8.050 | 7,350,316 |
| 2024-02-21 | 7.940 | 8.250 | 7.850 | 8.020 | 8.020 | 11,849,043 |
| 2024-02-20 | 8.040 | 8.040 | 7.870 | 7.950 | 7.950 | 7,595,598 |
| 2024-02-19 | 8.190 | 8.250 | 7.950 | 8.040 | 8.040 | 13,687,178 |
| 2024-02-08 | 7.900 | 8.280 | 7.850 | 8.100 | 8.100 | 19,057,556 |
| 2024-02-07 | 7.380 | 7.920 | 7.360 | 7.830 | 7.830 | 20,300,471 |
| 2024-02-06 | 6.700 | 7.410 | 6.640 | 7.360 | 7.360 | 19,154,149 |
| 2024-02-05 | 7.010 | 7.080 | 6.500 | 6.740 | 6.740 | 16,932,274 |
| 2024-02-02 | 7.560 | 7.630 | 6.800 | 7.100 | 7.100 | 14,846,988 |
| 2024-02-01 | 7.610 | 7.740 | 7.480 | 7.560 | 7.560 | 7,231,693 |
| 2024-01-31 | 7.950 | 7.990 | 7.630 | 7.650 | 7.650 | 8,908,017 |
| 2024-01-30 | 8.220 | 8.220 | 7.940 | 7.970 | 7.970 | 5,887,520 |
| 2024-01-29 | 8.460 | 8.490 | 8.150 | 8.170 | 8.170 | 9,024,561 |
| 2024-01-26 | 8.480 | 8.590 | 8.420 | 8.460 | 8.460 | 5,825,200 |
| 2024-01-25 | 8.160 | 8.470 | 8.150 | 8.470 | 8.470 | 8,248,263 |
| 2024-01-24 | 8.090 | 8.240 | 7.890 | 8.180 | 8.180 | 6,958,845 |
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.