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
2022-08-03	18.380	19.090	18.310	18.580	17.390	32,992,729
2022-08-02	19.370	19.380	18.180	18.390	17.212	38,282,786
2022-08-01	19.410	19.660	19.040	19.600	18.345	23,466,444
2022-07-29	19.830	20.020	19.420	19.450	18.204	25,178,729
2022-07-28	20.120	20.180	19.830	19.900	18.625	22,498,484
2022-07-27	19.680	19.960	19.380	19.960	18.682	27,306,218
2022-07-26	19.530	19.940	19.360	19.780	18.513	23,798,238
2022-07-25	19.650	19.980	19.410	19.480	18.232	26,820,478
2022-07-22	20.330	20.580	19.620	19.780	18.513	43,785,963
2022-07-21	21.500	21.500	20.420	20.440	19.131	48,995,415
2022-07-20	21.640	21.650	21.240	21.350	19.983	28,720,563
2022-07-19	21.250	21.820	21.210	21.580	20.198	36,151,965
2022-07-18	21.200	21.390	20.890	21.390	20.020	34,945,332
2022-07-15	21.220	21.830	21.150	21.200	19.842	34,955,728
2022-07-14	21.410	21.470	21.100	21.280	19.917	31,605,710
2022-07-13	21.280	21.460	20.910	21.460	20.086	34,360,184
2022-07-12	21.260	21.430	21.000	21.350	19.983	32,864,763
2022-07-11	21.540	21.780	20.910	21.270	19.908	42,551,563
2022-07-08	22.390	22.560	21.600	21.620	20.235	65,730,375
2022-07-07	22.610	23.000	22.040	22.500	21.059	52,139,394
2022-07-06	23.890	23.890	22.540	22.800	21.340	88,240,618
2022-07-05	23.660	24.480	23.180	24.070	22.528	102,761,721
2022-07-04	23.490	23.550	22.660	23.300	21.808	92,064,912
2022-07-01	22.500	23.790	21.860	23.430	21.929	143,978,167
2022-06-30	21.050	21.880	20.900	21.650	20.263	63,648,448
2022-06-29	21.820	21.900	20.830	20.830	19.496	80,417,672
2022-06-28	21.750	22.220	21.460	22.060	20.647	65,531,868
2022-06-27	22.240	22.240	21.320	21.680	20.291	69,788,781
2022-06-24	21.560	22.260	21.340	22.040	20.628	80,652,912
2022-06-23	21.570	21.670	20.750	21.650	20.263	70,435,477
2022-06-22	21.510	22.050	21.170	21.280	19.917	64,206,372
2022-06-21	22.010	22.300	21.100	21.400	20.029	73,768,649
2022-06-20	22.700	23.070	21.680	22.200	20.778	85,113,272
2022-06-17	21.970	23.100	21.930	22.850	21.387	86,469,577
2022-06-16	22.800	23.300	22.080	22.290	20.862	98,524,250
2022-06-15	24.780	24.890	22.700	22.800	21.340	143,656,926
2022-06-14	23.010	24.830	22.900	24.400	22.837	130,636,331
2022-06-13	22.670	23.800	22.650	23.450	21.948	138,426,911
2022-06-10	21.100	23.240	20.950	22.650	21.199	141,892,989
2022-06-09	20.100	22.090	20.020	21.380	20.011	154,667,412
2022-06-08	19.380	20.410	19.250	20.080	18.794	77,379,046
2022-06-07	19.260	19.790	19.170	19.510	18.260	72,085,114
2022-06-06	18.450	19.450	18.360	19.350	18.111	76,974,429
2022-06-02	18.470	18.570	18.250	18.370	17.193	35,739,086
2022-06-01	18.730	19.040	18.450	18.560	17.371	41,356,502
2022-05-31	19.160	19.290	18.660	18.790	17.587	53,694,231
2022-05-30	18.500	19.090	17.920	18.800	17.596	67,405,654
2022-05-27	18.020	18.740	18.020	18.320	17.147	59,119,203
2022-05-26	17.900	18.240	17.420	17.950	16.800	39,549,587
2022-05-25	17.990	18.110	17.550	17.960	16.810	35,586,203
2022-05-24	18.710	18.720	17.810	17.950	16.800	84,570,648
2022-05-23	18.530	19.190	18.420	19.110	17.886	52,994,906
2022-05-20	18.500	18.680	18.180	18.540	17.353	53,426,396
2022-05-19	17.410	18.480	17.340	18.440	17.259	55,931,635
2022-05-18	18.190	18.250	17.740	17.800	16.660	37,719,285
2022-05-17	18.010	18.330	17.710	18.180	17.016	43,766,392
2022-05-16	17.660	18.230	17.630	18.010	16.857	53,364,250
2022-05-13	17.150	17.810	17.150	17.390	16.276	38,883,468
2022-05-12	17.210	17.470	16.900	17.190	16.089	38,059,084
2022-05-11	17.270	17.950	17.180	17.410	16.295	50,044,324

← NewerPage 18 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.