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
2026-07-20	10.500	10.520	9.670	9.870	9.870	59,568,414
2026-07-17	10.890	10.980	10.190	10.330	10.330	54,436,492
2026-07-16	11.540	11.600	10.820	10.940	10.940	48,899,184
2026-07-15	11.510	11.920	11.430	11.670	11.670	48,676,407
2026-07-14	11.310	11.570	11.110	11.530	11.530	48,255,261
2026-07-13	12.310	12.400	11.330	11.330	11.330	80,111,386
2026-07-10	13.500	13.610	12.590	12.590	12.590	93,174,522
2026-07-09	12.730	13.750	12.300	13.420	13.420	79,827,346
2026-07-08	13.310	13.350	12.520	12.630	12.630	51,382,302
2026-07-07	13.500	13.770	13.060	13.100	13.100	61,757,894
2026-07-06	13.560	14.190	13.510	13.570	13.570	80,037,626
2026-07-03	14.390	14.450	13.280	13.300	13.300	106,871,401
2026-07-02	14.720	14.840	13.910	14.300	14.300	103,189,595
2026-07-01	15.700	16.440	14.390	15.230	15.230	140,743,164
2026-06-30	15.820	16.680	15.470	15.960	15.960	111,608,352
2026-06-29	17.710	18.390	16.020	16.020	16.020	126,617,505
2026-06-26	17.310	18.390	16.780	17.800	17.800	130,771,670
2026-06-25	17.300	17.840	16.900	17.150	17.150	109,557,008
2026-06-24	15.720	17.290	15.650	17.290	17.290	108,390,456
2026-06-23	16.700	16.860	15.600	15.720	15.720	88,224,019
2026-06-22	15.200	16.800	15.100	16.550	16.550	103,988,895
2026-06-18	15.980	16.000	15.130	15.380	15.380	89,676,486
2026-06-17	15.600	16.430	15.000	15.990	15.990	102,273,129
2026-06-16	15.280	16.360	15.140	15.910	15.910	125,366,763
2026-06-15	14.700	15.160	14.350	15.140	15.140	106,228,633
2026-06-12	14.500	14.990	13.870	14.360	14.360	93,060,935
2026-06-11	14.730	15.700	14.120	14.300	14.300	105,146,099
2026-06-10	15.220	15.920	14.840	14.930	14.830	122,399,272
2026-06-09	13.830	14.940	13.700	14.940	14.840	74,434,533
2026-06-08	13.600	14.010	13.300	13.580	13.489	70,117,259
2026-06-05	14.320	15.110	14.270	14.410	14.314	92,040,155
2026-06-04	14.400	14.570	14.080	14.320	14.224	107,567,190
2026-06-03	13.230	14.400	13.210	14.400	14.400	118,541,798
2026-06-02	13.260	13.670	12.750	13.090	13.090	71,884,738
2026-06-01	12.080	13.260	12.070	13.260	13.260	58,191,497
2026-05-29	12.490	12.560	11.980	12.050	12.050	37,520,267
2026-05-28	12.550	12.750	11.840	12.520	12.520	53,633,334
2026-05-27	13.020	13.250	12.480	12.570	12.570	40,136,349
2026-05-26	13.040	13.300	12.810	13.070	13.070	49,044,064
2026-05-25	13.670	13.760	12.980	13.100	13.100	85,561,707
2026-05-22	12.190	13.260	12.080	13.260	13.260	77,518,576
2026-05-21	12.500	13.170	12.040	12.050	12.050	50,440,216
2026-05-20	11.890	12.590	11.840	12.290	12.290	34,468,899
2026-05-19	11.890	12.080	11.680	11.950	11.950	20,665,457
2026-05-18	11.910	11.910	11.570	11.700	11.700	21,876,606
2026-05-15	12.180	12.370	11.890	11.920	11.920	27,562,663
2026-05-14	12.460	12.620	12.180	12.180	12.180	21,017,136
2026-05-13	12.430	12.650	12.300	12.500	12.500	25,001,825
2026-05-12	12.480	12.720	12.310	12.480	12.480	26,870,299
2026-05-11	12.040	12.690	12.000	12.460	12.460	42,317,644
2026-05-08	11.870	12.110	11.820	11.950	11.950	21,613,601
2026-05-07	12.450	12.460	11.850	11.900	11.900	42,860,170
2026-05-06	12.470	12.590	12.210	12.450	12.450	27,880,197
2026-04-30	12.790	12.800	12.450	12.490	12.490	21,388,312
2026-04-29	12.350	12.780	12.130	12.710	12.710	31,918,990
2026-04-28	12.500	12.750	12.370	12.470	12.470	22,141,717
2026-04-27	12.590	12.670	12.430	12.510	12.510	18,260,503
2026-04-24	12.500	12.710	12.380	12.600	12.600	27,417,431
2026-04-23	12.350	12.650	12.200	12.500	12.500	26,985,039
2026-04-22	12.380	12.460	12.310	12.380	12.380	17,455,531

← NewerPage 2 of 5 · 243 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.