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
2024-01-23	7.980	8.140	7.780	8.090	8.090	8,599,374
2024-01-22	8.460	8.460	7.890	7.960	7.960	9,095,360
2024-01-19	8.540	8.700	8.440	8.480	8.480	6,288,460
2024-01-18	8.580	8.610	8.260	8.540	8.540	12,391,453
2024-01-17	8.810	8.950	8.660	8.660	8.660	7,056,639
2024-01-16	8.960	8.960	8.750	8.830	8.830	9,432,864
2024-01-15	9.040	9.060	8.870	8.910	8.910	4,628,933
2024-01-12	8.990	9.170	8.960	9.040	9.040	5,074,380
2024-01-11	8.850	9.060	8.810	9.000	9.000	5,204,661
2024-01-10	8.840	8.950	8.720	8.850	8.850	4,053,595
2024-01-09	8.830	8.980	8.710	8.810	8.810	4,860,222
2024-01-08	8.960	9.020	8.800	8.810	8.810	7,429,542
2024-01-05	9.080	9.170	8.960	8.990	8.990	5,645,320
2024-01-04	9.140	9.320	9.080	9.110	9.110	6,152,458
2024-01-03	9.090	9.320	9.060	9.230	9.230	9,036,845
2024-01-02	9.110	9.150	9.050	9.090	9.090	3,892,041
2023-12-29	9.070	9.130	9.040	9.120	9.120	5,890,333
2023-12-28	8.800	9.090	8.770	9.060	9.060	8,955,244
2023-12-27	8.880	8.890	8.720	8.820	8.820	4,024,305
2023-12-26	8.810	8.970	8.750	8.880	8.880	6,979,740
2023-12-25	8.770	8.820	8.680	8.800	8.800	4,387,094
2023-12-22	8.720	8.840	8.590	8.770	8.770	6,684,699
2023-12-21	8.630	8.730	8.550	8.700	8.700	5,535,051
2023-12-20	8.740	8.770	8.630	8.630	8.630	3,849,390
2023-12-19	8.780	8.780	8.640	8.700	8.700	3,497,925
2023-12-18	8.880	8.900	8.690	8.700	8.700	8,564,280
2023-12-15	8.960	9.040	8.890	8.910	8.910	4,115,100
2023-12-14	9.020	9.080	8.940	8.950	8.950	3,629,348
2023-12-13	9.070	9.110	8.970	8.970	8.970	4,434,980
2023-12-12	9.130	9.130	9.060	9.110	9.110	4,152,320
2023-12-11	9.030	9.140	8.870	9.130	9.130	9,128,675
2023-12-08	9.150	9.170	9.020	9.030	9.030	8,244,225
2023-12-07	9.280	9.300	9.060	9.140	9.140	10,106,871
2023-12-06	9.200	9.470	9.130	9.290	9.290	11,233,898
2023-12-05	9.330	9.330	9.100	9.100	9.100	7,056,036
2023-12-04	9.320	9.440	9.300	9.300	9.300	5,382,420
2023-12-01	9.350	9.390	9.260	9.330	9.330	5,026,769
2023-11-30	9.500	9.520	9.320	9.350	9.350	5,498,100
2023-11-29	9.550	9.590	9.480	9.530	9.530	5,332,500
2023-11-28	9.400	9.540	9.340	9.510	9.510	6,149,521
2023-11-27	9.550	9.600	9.400	9.440	9.440	7,626,711
2023-11-24	9.680	9.730	9.550	9.590	9.590	6,521,544
2023-11-23	9.700	9.720	9.640	9.680	9.680	4,748,410
2023-11-22	9.730	9.820	9.680	9.680	9.680	6,672,236
2023-11-21	9.770	9.850	9.740	9.750	9.750	6,006,600
2023-11-20	9.710	9.770	9.620	9.770	9.770	6,279,201
2023-11-17	9.690	9.740	9.590	9.710	9.710	5,714,013
2023-11-16	9.790	9.800	9.640	9.660	9.660	7,302,740
2023-11-15	9.740	9.860	9.720	9.790	9.790	7,968,482
2023-11-14	9.680	9.770	9.630	9.680	9.680	5,452,202
2023-11-13	9.780	9.800	9.620	9.720	9.720	6,517,840
2023-11-10	9.730	9.780	9.660	9.730	9.730	5,279,347
2023-11-09	9.770	9.880	9.730	9.790	9.790	7,004,204
2023-11-08	9.860	9.860	9.680	9.750	9.750	6,785,471
2023-11-07	9.880	9.900	9.810	9.850	9.850	4,819,123
2023-11-06	9.820	9.920	9.790	9.900	9.900	5,801,431
2023-11-03	9.680	9.800	9.680	9.770	9.770	4,372,868
2023-11-02	9.780	9.820	9.670	9.670	9.670	3,781,040
2023-11-01	9.810	9.830	9.730	9.760	9.760	5,026,200
2023-10-31	9.780	9.830	9.680	9.780	9.780	7,040,343

← NewerPage 12 of 21 · 1,217 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.