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
2026-04-21	12.190	12.450	12.000	12.430	12.430	24,260,660
2026-04-20	12.120	12.320	12.040	12.190	12.190	19,419,988
2026-04-17	12.190	12.340	12.090	12.100	12.100	18,365,862
2026-04-16	12.130	12.320	12.010	12.280	12.280	21,942,703
2026-04-15	12.500	12.550	12.060	12.070	12.070	28,718,384
2026-04-14	12.130	12.500	12.000	12.500	12.500	31,044,025
2026-04-13	11.950	12.270	11.820	12.130	12.130	26,924,462
2026-04-10	12.030	12.270	11.860	12.030	12.030	25,769,441
2026-04-09	11.800	12.080	11.660	11.940	11.940	33,367,244
2026-04-08	11.770	12.050	11.500	11.900	11.900	53,249,422
2026-04-07	10.910	11.500	10.910	11.500	11.500	26,920,857
2026-04-03	10.830	10.830	10.400	10.450	10.450	13,617,309
2026-04-02	10.930	11.080	10.660	10.770	10.770	13,375,787
2026-04-01	10.880	10.980	10.760	10.930	10.930	17,771,631
2026-03-31	11.040	11.100	10.650	10.690	10.690	20,996,742
2026-03-30	10.900	11.180	10.780	11.030	11.030	23,645,291
2026-03-27	10.720	11.180	10.680	10.990	10.990	20,072,578
2026-03-26	11.070	11.220	10.790	10.840	10.840	15,876,413
2026-03-25	10.860	11.150	10.860	11.060	11.060	16,380,251
2026-03-24	10.900	10.950	10.510	10.870	10.870	22,514,030
2026-03-23	10.620	11.150	10.480	10.720	10.720	30,845,495
2026-03-20	11.200	11.270	10.870	10.890	10.890	24,010,763
2026-03-19	11.920	11.990	11.090	11.180	11.180	34,011,634
2026-03-18	12.040	12.140	11.820	12.000	12.000	17,287,822
2026-03-17	12.420	12.690	12.000	12.050	12.050	27,989,607
2026-03-16	13.140	13.360	12.410	12.510	12.510	36,791,348
2026-03-13	13.430	13.650	13.080	13.130	13.130	28,438,447
2026-03-12	13.210	13.590	12.970	13.430	13.430	45,581,199
2026-03-11	12.730	13.220	12.560	13.120	13.120	37,085,352
2026-03-10	12.720	12.880	12.550	12.720	12.720	20,069,285
2026-03-09	13.050	13.320	12.550	12.720	12.720	30,058,058
2026-03-06	12.820	13.300	12.710	13.160	13.160	28,415,896
2026-03-05	12.920	13.100	12.720	12.910	12.910	25,245,532
2026-03-04	12.850	13.160	12.600	12.650	12.650	32,220,271
2026-03-03	13.530	13.750	12.950	13.040	13.040	37,931,225
2026-03-02	13.580	13.810	13.360	13.650	13.650	32,603,987
2026-02-27	13.560	14.000	13.540	13.680	13.680	30,474,454
2026-02-26	13.710	13.930	13.550	13.630	13.630	32,976,774
2026-02-25	13.500	14.040	13.400	13.680	13.680	51,808,154
2026-02-24	12.890	13.460	12.890	13.380	13.380	43,254,999
2026-02-13	12.830	12.840	12.570	12.580	12.580	18,207,416
2026-02-12	12.980	13.030	12.750	12.840	12.840	19,004,066
2026-02-11	12.570	13.190	12.520	13.050	13.050	27,334,296
2026-02-10	12.750	12.780	12.430	12.630	12.630	16,702,954
2026-02-09	12.520	12.920	12.450	12.740	12.740	26,997,459
2026-02-06	11.810	12.670	11.800	12.410	12.410	36,217,458
2026-02-05	12.240	12.520	11.950	12.040	12.040	25,016,398
2026-02-04	12.090	12.480	12.080	12.240	12.240	21,973,388
2026-02-03	11.910	12.130	11.770	12.040	12.040	26,796,805
2026-02-02	12.710	12.720	11.650	11.700	11.700	56,563,658
2026-01-30	13.150	13.400	12.470	12.900	12.900	44,628,080
2026-01-29	13.600	13.750	13.270	13.320	13.320	36,077,754
2026-01-28	13.250	13.670	13.110	13.570	13.570	39,843,552
2026-01-27	13.290	13.410	12.970	13.290	13.290	35,902,191
2026-01-26	13.360	13.570	13.150	13.340	13.340	36,051,705
2026-01-23	13.370	13.640	13.300	13.400	13.400	35,227,805
2026-01-22	13.090	13.400	13.030	13.370	13.370	35,319,689
2026-01-21	13.260	13.350	12.900	13.090	13.090	35,884,898
2026-01-20	12.960	13.480	12.720	13.250	13.250	59,144,991
2026-01-19	12.480	12.960	12.420	12.900	12.900	42,327,991

← NewerPage 3 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.