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
2023-10-30	9.700	9.860	9.670	9.770	9.770	6,789,421
2023-10-27	9.490	9.820	9.480	9.760	9.760	7,253,119
2023-10-26	9.530	9.580	9.420	9.550	9.550	4,357,612
2023-10-25	9.420	9.620	9.390	9.540	9.540	6,129,362
2023-10-24	9.340	9.390	9.280	9.360	9.360	5,957,796
2023-10-23	9.570	9.600	9.240	9.280	9.280	7,867,719
2023-10-20	9.520	9.760	9.500	9.560	9.560	7,430,316
2023-10-19	9.880	9.880	9.500	9.520	9.520	11,632,766
2023-10-18	9.910	9.950	9.800	9.900	9.900	5,325,654
2023-10-17	9.850	9.930	9.810	9.910	9.910	3,363,860
2023-10-16	9.970	10.070	9.800	9.860	9.860	8,380,820
2023-10-13	10.140	10.140	9.980	9.990	9.990	6,634,500
2023-10-12	9.960	10.220	9.930	10.200	10.200	11,024,401
2023-10-11	10.000	10.040	9.900	9.920	9.920	6,154,000
2023-10-10	10.000	10.140	9.940	9.950	9.950	6,029,900
2023-10-09	10.110	10.130	9.970	10.020	10.020	7,637,273
2023-09-28	10.150	10.220	10.100	10.130	10.130	4,844,077
2023-09-27	10.100	10.260	10.060	10.140	10.140	4,698,470
2023-09-26	10.250	10.250	10.080	10.090	10.090	5,216,310
2023-09-25	10.340	10.340	10.220	10.230	10.230	4,367,190
2023-09-22	10.200	10.360	10.110	10.340	10.340	4,358,334
2023-09-21	10.320	10.320	10.180	10.180	10.180	3,826,920
2023-09-20	10.320	10.340	10.270	10.280	10.280	3,596,740
2023-09-19	10.420	10.500	10.320	10.340	10.340	4,051,920
2023-09-18	10.420	10.500	10.270	10.450	10.450	5,152,610
2023-09-15	10.450	10.450	10.260	10.350	10.350	4,022,809
2023-09-14	10.400	10.440	10.340	10.380	10.380	3,372,559
2023-09-13	10.500	10.570	10.370	10.400	10.400	4,814,080
2023-09-12	10.370	10.600	10.370	10.540	10.540	6,312,633
2023-09-11	10.330	10.510	10.320	10.420	10.420	4,710,920
2023-09-08	10.340	10.460	10.320	10.320	10.320	4,216,180
2023-09-07	10.600	10.600	10.340	10.340	10.340	6,933,923
2023-09-06	10.520	10.620	10.410	10.580	10.580	5,740,580
2023-09-05	10.510	10.580	10.450	10.540	10.540	6,025,981
2023-09-04	10.260	10.640	10.260	10.550	10.550	13,083,700
2023-09-01	10.080	10.290	10.080	10.240	10.240	6,869,502
2023-08-31	10.200	10.220	10.070	10.070	10.070	5,665,540
2023-08-30	10.270	10.330	10.200	10.220	10.220	6,762,320
2023-08-29	10.100	10.340	10.080	10.280	10.280	10,031,441
2023-08-28	10.560	10.620	10.090	10.110	10.110	11,666,042
2023-08-25	10.100	10.230	10.020	10.040	10.040	6,774,690
2023-08-24	10.130	10.280	10.070	10.150	10.150	6,651,672
2023-08-23	10.300	10.320	10.110	10.110	10.110	6,640,443
2023-08-22	10.540	10.600	10.170	10.290	10.290	10,886,305
2023-08-21	10.660	10.760	10.480	10.510	10.510	6,052,514
2023-08-18	10.860	10.910	10.610	10.610	10.610	7,365,196
2023-08-17	10.880	10.920	10.760	10.860	10.860	5,265,484
2023-08-16	10.940	11.030	10.890	10.910	10.910	3,478,926
2023-08-15	11.070	11.110	10.880	10.960	10.960	5,834,677
2023-08-14	11.080	11.130	10.920	11.030	11.030	8,096,960
2023-08-11	11.340	11.340	11.130	11.130	11.130	5,665,875
2023-08-10	11.390	11.420	11.260	11.290	11.290	4,678,529
2023-08-09	11.400	11.440	11.300	11.360	11.360	4,438,062
2023-08-08	11.320	11.490	11.110	11.420	11.420	11,085,408
2023-08-07	11.400	11.440	11.310	11.350	11.350	5,558,700
2023-08-04	11.500	11.570	11.400	11.400	11.400	7,328,725
2023-08-03	11.420	11.500	11.360	11.450	11.450	7,629,460
2023-08-02	11.600	11.660	11.440	11.460	11.460	8,414,820
2023-08-01	11.680	11.730	11.570	11.600	11.600	8,292,971
2023-07-31	11.790	11.900	11.700	11.740	11.740	9,568,985

← NewerPage 13 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.