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
2023-07-28	11.530	11.740	11.500	11.660	11.660	9,270,790
2023-07-27	11.750	11.790	11.510	11.540	11.540	12,692,762
2023-07-26	11.710	11.980	11.650	11.790	11.790	17,365,931
2023-07-25	11.600	11.900	11.550	11.630	11.630	15,147,096
2023-07-24	12.070	12.070	11.460	11.480	11.480	23,534,826
2023-07-21	11.880	12.090	11.700	12.070	12.070	23,788,999
2023-07-20	11.720	11.930	11.710	11.810	11.810	16,856,980
2023-07-19	11.760	11.880	11.630	11.750	11.750	13,595,345
2023-07-18	11.560	11.860	11.380	11.780	11.780	29,642,249
2023-07-17	11.660	11.800	11.370	11.550	11.550	31,863,123
2023-07-14	11.360	11.370	11.230	11.270	11.270	8,333,939
2023-07-13	11.350	11.460	11.290	11.360	11.360	10,415,694
2023-07-12	11.090	11.390	11.040	11.350	11.350	16,507,972
2023-07-11	11.130	11.170	10.930	11.100	11.100	6,972,073
2023-07-10	10.900	11.180	10.880	11.120	11.120	9,985,744
2023-07-07	10.830	10.910	10.760	10.860	10.860	4,964,881
2023-07-06	11.000	11.010	10.810	10.840	10.840	5,499,454
2023-07-05	10.920	11.060	10.920	10.980	10.980	4,627,310
2023-07-04	11.030	11.050	10.950	10.970	10.970	5,431,423
2023-07-03	10.870	11.130	10.870	11.030	11.030	8,305,604
2023-06-30	10.610	10.960	10.610	10.930	10.930	11,440,777
2023-06-29	10.820	10.860	10.620	10.640	10.640	7,017,680
2023-06-28	10.840	10.930	10.760	10.810	10.810	5,215,658
2023-06-27	10.670	10.950	10.670	10.900	10.900	7,682,887
2023-06-26	10.630	10.810	10.560	10.680	10.680	6,646,020
2023-06-21	10.960	10.970	10.660	10.670	10.670	14,620,747
2023-06-20	11.560	11.720	11.500	11.710	10.960	11,703,922
2023-06-19	11.700	11.760	11.550	11.590	10.848	10,070,957
2023-06-16	11.530	11.670	11.500	11.530	10.792	8,721,869
2023-06-15	11.280	11.510	11.250	11.500	10.764	13,389,921
2023-06-14	11.160	11.270	11.060	11.220	10.501	6,845,880
2023-06-13	11.280	11.290	11.160	11.160	10.445	5,959,802
2023-06-12	11.120	11.300	11.030	11.260	10.539	7,911,464
2023-06-09	11.220	11.260	11.090	11.130	10.417	5,869,635
2023-06-08	11.190	11.300	11.150	11.190	10.473	4,982,496
2023-06-07	11.320	11.340	11.200	11.230	10.511	3,912,967
2023-06-06	11.580	11.580	11.240	11.260	10.539	7,507,101
2023-06-05	11.660	11.740	11.510	11.550	10.810	6,851,350
2023-06-02	11.280	11.680	11.280	11.650	10.904	13,724,084
2023-06-01	11.160	11.330	11.070	11.240	10.520	6,872,684
2023-05-31	11.320	11.330	11.150	11.160	10.445	8,029,954
2023-05-30	11.460	11.470	11.200	11.370	10.642	9,007,430
2023-05-29	11.650	11.700	11.410	11.420	10.689	6,805,366
2023-05-26	11.720	11.770	11.400	11.650	10.904	10,119,687
2023-05-25	12.070	12.090	11.660	11.710	10.960	12,610,829
2023-05-24	12.110	12.180	12.060	12.070	11.297	6,325,400
2023-05-23	12.250	12.270	12.160	12.160	11.381	5,418,232
2023-05-22	12.160	12.250	12.140	12.220	11.437	5,642,491
2023-05-19	12.100	12.210	12.080	12.210	11.428	5,609,751
2023-05-18	12.290	12.300	12.090	12.100	11.325	11,252,751
2023-05-17	12.740	12.790	12.180	12.290	11.503	19,665,795
2023-05-16	13.120	13.120	12.730	12.740	11.924	23,901,156
2023-05-15	12.680	13.000	12.650	12.740	11.924	22,179,229
2023-05-12	12.640	12.790	12.520	12.720	11.905	11,946,653
2023-05-11	12.900	13.070	12.610	12.730	11.915	20,294,242
2023-05-10	12.490	12.580	12.400	12.480	11.681	11,743,278
2023-05-09	12.210	12.540	12.050	12.490	11.690	18,773,467
2023-05-08	12.250	12.350	12.160	12.210	11.428	9,422,237
2023-05-05	12.480	12.480	12.220	12.240	11.456	8,690,255
2023-05-04	12.440	12.570	12.400	12.510	11.709	7,791,564

← NewerPage 14 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.