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
2023-04-28	12.330	12.520	12.330	12.500	11.699	8,309,680
2023-04-27	12.460	12.530	12.290	12.340	11.550	9,433,586
2023-04-26	12.330	12.590	12.290	12.490	11.690	9,415,852
2023-04-25	12.540	12.540	12.160	12.330	11.540	13,079,403
2023-04-24	12.400	12.720	12.340	12.540	11.737	17,331,253
2023-04-21	12.880	12.900	12.200	12.380	11.587	29,299,138
2023-04-20	13.250	13.250	12.950	12.950	12.121	13,863,960
2023-04-19	13.160	13.250	13.010	13.240	12.392	16,465,301
2023-04-18	13.230	13.330	13.150	13.160	12.317	16,341,139
2023-04-17	13.000	13.330	13.000	13.290	12.439	42,853,261
2023-04-14	14.210	14.340	14.180	14.300	13.384	11,139,489
2023-04-13	14.100	14.260	14.010	14.190	13.281	10,611,323
2023-04-12	14.430	14.490	14.110	14.150	13.244	22,366,895
2023-04-11	14.940	14.950	14.420	14.450	13.525	28,188,949
2023-04-10	15.030	15.100	14.970	15.030	14.067	7,623,830
2023-04-07	15.020	15.190	15.010	15.120	14.152	8,304,055
2023-04-06	15.020	15.140	14.920	15.050	14.086	9,526,308
2023-04-04	15.240	15.250	15.000	15.040	14.077	12,304,815
2023-04-03	15.190	15.280	15.080	15.270	14.292	10,373,356
2023-03-31	15.140	15.250	15.100	15.180	14.208	7,203,823
2023-03-30	15.110	15.120	14.900	15.100	14.133	9,268,581
2023-03-29	15.180	15.220	15.050	15.060	14.095	7,038,921
2023-03-28	15.200	15.260	15.120	15.180	14.208	8,228,606
2023-03-27	15.300	15.320	15.000	15.090	14.124	14,467,592
2023-03-24	15.460	15.510	15.340	15.350	14.367	11,079,783
2023-03-23	15.610	15.620	15.370	15.490	14.498	11,565,381
2023-03-22	15.710	15.740	15.540	15.610	14.610	8,646,226
2023-03-21	15.520	15.700	15.500	15.690	14.685	7,523,796
2023-03-20	15.580	15.590	15.420	15.510	14.517	7,210,571
2023-03-17	15.500	15.650	15.460	15.560	14.563	7,736,817
2023-03-16	15.560	15.600	15.390	15.400	14.414	8,286,328
2023-03-15	15.560	15.700	15.560	15.590	14.592	6,893,934
2023-03-14	15.660	15.670	15.360	15.480	14.489	9,544,510
2023-03-13	15.560	15.770	15.450	15.680	14.676	9,097,506
2023-03-10	16.000	16.010	15.680	15.700	14.694	13,516,680
2023-03-09	16.190	16.200	16.040	16.080	15.050	7,400,060
2023-03-08	16.050	16.210	16.020	16.170	15.134	8,121,058
2023-03-07	16.460	16.570	16.110	16.120	15.088	15,184,286
2023-03-06	16.480	16.520	16.300	16.450	15.396	12,761,609
2023-03-03	16.630	16.630	16.360	16.520	15.462	14,963,580
2023-03-02	16.720	16.830	16.560	16.610	15.546	15,978,455
2023-03-01	16.690	16.700	16.560	16.700	15.630	16,214,702
2023-02-28	16.800	16.800	16.500	16.710	15.640	20,949,301
2023-02-27	16.270	16.960	16.160	16.800	15.724	36,356,358
2023-02-24	16.460	16.490	16.260	16.340	15.294	9,872,565
2023-02-23	16.610	16.650	16.370	16.460	15.406	16,103,681
2023-02-22	16.590	16.760	16.470	16.620	15.556	17,000,890
2023-02-21	16.230	16.740	16.190	16.670	15.602	36,653,320
2023-02-20	15.920	16.210	15.830	16.190	15.153	12,492,164
2023-02-17	15.830	16.080	15.830	15.920	14.900	11,826,175
2023-02-16	16.260	16.330	15.760	15.870	14.854	18,455,391
2023-02-15	16.530	16.530	16.210	16.230	15.191	14,169,199
2023-02-14	16.430	16.520	16.390	16.460	15.406	12,586,949
2023-02-13	16.300	16.450	16.250	16.430	15.378	16,542,113
2023-02-10	16.380	16.410	16.210	16.290	15.247	11,934,787
2023-02-09	16.030	16.470	16.000	16.410	15.359	20,297,579
2023-02-08	16.160	16.200	16.030	16.040	15.013	9,685,768
2023-02-07	16.120	16.210	16.050	16.200	15.162	10,290,495
2023-02-06	16.110	16.200	16.020	16.100	15.069	9,507,256
2023-02-03	16.310	16.340	16.000	16.210	15.172	17,503,027

← NewerPage 15 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.