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
2022-11-03	15.360	15.750	15.300	15.660	14.657	15,113,909
2022-11-02	15.370	15.640	15.200	15.480	14.489	18,366,261
2022-11-01	14.750	15.360	14.750	15.350	14.367	18,081,441
2022-10-31	15.070	15.150	14.680	14.930	13.974	14,055,407
2022-10-28	15.700	15.720	15.040	15.150	14.180	16,720,365
2022-10-27	15.770	15.980	15.680	15.750	14.741	13,742,619
2022-10-26	15.460	15.930	15.440	15.710	14.704	16,370,405
2022-10-25	15.480	15.570	14.990	15.390	14.404	13,458,618
2022-10-24	15.830	16.090	15.330	15.440	14.451	17,373,594
2022-10-21	16.060	16.130	15.710	15.770	14.760	13,657,862
2022-10-20	15.990	16.220	15.680	16.070	15.041	18,928,237
2022-10-19	16.260	16.280	15.950	16.010	14.985	20,385,217
2022-10-18	16.470	16.510	16.250	16.250	15.209	16,229,459
2022-10-17	16.310	16.430	16.110	16.400	15.350	17,820,638
2022-10-14	16.120	16.490	16.030	16.460	15.406	25,730,507
2022-10-13	15.970	16.170	15.850	15.960	14.938	18,289,926
2022-10-12	15.770	16.120	15.310	16.110	15.078	20,582,517
2022-10-11	15.510	15.790	15.420	15.790	14.779	15,149,886
2022-10-10	15.820	15.930	15.420	15.480	14.489	14,343,323
2022-09-30	16.090	16.380	15.820	15.820	14.807	15,160,192
2022-09-29	16.150	16.330	15.960	16.090	15.060	15,947,340
2022-09-28	16.570	16.660	15.880	15.900	14.882	22,740,731
2022-09-27	16.610	16.740	16.290	16.710	15.640	17,445,540
2022-09-26	16.670	17.100	16.500	16.570	15.509	13,472,451
2022-09-23	17.450	17.580	16.870	16.990	15.902	16,724,760
2022-09-22	17.190	17.540	17.130	17.440	16.323	13,656,699
2022-09-21	17.350	17.400	17.100	17.330	16.220	10,775,288
2022-09-20	17.450	17.640	17.340	17.410	16.295	15,236,372
2022-09-19	17.010	17.660	17.000	17.350	16.239	18,270,530
2022-09-16	17.700	17.770	17.050	17.070	15.977	19,201,028
2022-09-15	18.520	18.640	17.500	17.780	16.641	26,903,947
2022-09-14	18.580	18.660	18.290	18.440	17.259	18,737,995
2022-09-13	19.140	19.200	18.840	18.880	17.671	14,438,575
2022-09-09	18.780	19.300	18.710	19.020	17.802	17,229,505
2022-09-08	19.200	19.250	18.750	18.820	17.615	21,860,411
2022-09-07	19.180	19.440	19.090	19.210	17.980	21,502,461
2022-09-06	18.800	19.400	18.760	19.330	18.092	28,455,128
2022-09-05	18.870	18.900	18.560	18.780	17.577	14,364,541
2022-09-02	18.730	19.270	18.610	18.880	17.671	17,201,420
2022-09-01	18.780	19.050	18.700	18.730	17.530	17,511,692
2022-08-31	19.700	19.890	18.850	18.900	17.690	29,113,106
2022-08-30	20.290	20.290	19.700	19.810	18.541	31,582,976
2022-08-29	19.990	20.430	19.700	20.420	19.112	25,070,012
2022-08-26	20.040	20.750	19.980	20.230	18.934	32,697,987
2022-08-25	20.040	20.080	19.260	19.910	18.635	27,127,536
2022-08-24	20.650	20.680	19.850	19.890	18.616	32,409,670
2022-08-23	20.390	20.660	20.280	20.650	19.327	28,115,203
2022-08-22	19.880	20.470	19.600	20.450	19.140	28,169,194
2022-08-19	20.350	20.450	20.010	20.020	18.738	25,812,701
2022-08-18	20.330	20.660	20.220	20.430	19.122	23,629,423
2022-08-17	21.280	21.280	20.370	20.460	19.150	54,949,178
2022-08-16	21.250	21.420	20.900	21.270	19.908	40,839,722
2022-08-15	20.350	21.290	20.310	21.200	19.842	54,622,393
2022-08-12	20.460	20.690	20.290	20.430	19.122	30,862,387
2022-08-11	20.020	20.770	19.910	20.500	19.187	54,930,063
2022-08-10	20.180	20.190	19.820	19.890	18.616	31,590,676
2022-08-09	19.360	20.160	19.270	20.140	18.850	51,761,915
2022-08-08	19.250	19.420	19.060	19.330	18.092	18,053,787
2022-08-05	19.290	19.360	18.900	19.300	18.064	25,182,504
2022-08-04	18.600	19.450	18.540	19.280	18.045	36,793,542

← NewerPage 17 of 21 · 1,218 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.