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
2026-01-16	12.470	12.750	12.300	12.560	12.560	33,435,521
2026-01-15	12.170	12.560	12.010	12.380	12.380	30,533,486
2026-01-14	12.080	12.420	12.000	12.160	12.160	34,503,667
2026-01-13	12.090	12.570	12.020	12.080	12.080	35,363,419
2026-01-12	12.180	12.300	12.000	12.130	12.130	35,815,021
2026-01-09	12.440	12.580	12.000	12.190	12.190	50,448,981
2026-01-08	12.810	12.950	12.330	12.630	12.630	71,552,434
2026-01-07	12.360	12.360	12.010	12.200	12.200	33,437,240
2026-01-06	11.610	12.500	11.550	12.340	12.340	52,108,756
2026-01-05	11.420	11.740	11.400	11.610	11.610	23,519,887
2025-12-31	11.700	11.730	11.350	11.470	11.470	20,637,702
2025-12-30	11.430	11.880	11.350	11.650	11.650	26,005,118
2025-12-29	11.510	11.720	11.280	11.630	11.630	31,710,746
2025-12-26	11.500	11.660	11.380	11.550	11.550	28,762,128
2025-12-25	11.200	11.630	11.130	11.440	11.440	23,982,403
2025-12-24	11.220	11.300	10.900	11.280	11.280	23,139,850
2025-12-23	11.040	11.270	10.880	11.110	11.110	21,654,451
2025-12-22	10.970	11.250	10.970	11.020	11.020	19,321,331
2025-12-19	10.880	11.120	10.800	11.020	11.020	18,000,794
2025-12-18	10.790	11.270	10.720	10.860	10.860	25,125,923
2025-12-17	10.580	10.910	10.500	10.820	10.820	16,677,163
2025-12-16	10.950	10.950	10.520	10.580	10.580	17,603,111
2025-12-15	10.780	11.130	10.710	10.950	10.950	22,044,384
2025-12-12	10.870	10.960	10.700	10.710	10.710	16,679,560
2025-12-11	11.010	11.100	10.800	10.810	10.810	19,351,110
2025-12-10	11.220	11.240	10.980	11.020	11.020	19,868,688
2025-12-09	11.390	11.430	11.080	11.270	11.270	21,981,199
2025-12-08	11.770	11.830	11.230	11.380	11.380	40,242,809
2025-12-05	11.040	11.740	10.980	11.690	11.690	41,532,134
2025-12-04	11.100	11.250	10.880	11.030	11.030	18,607,343
2025-12-03	11.150	11.300	11.020	11.080	11.080	19,095,301
2025-12-02	11.090	11.230	10.950	11.110	11.110	20,726,946
2025-12-01	11.290	11.350	11.040	11.120	11.120	26,171,688
2025-11-28	10.880	11.390	10.840	11.290	11.290	44,032,538
2025-11-27	10.380	11.100	10.360	10.980	10.980	43,761,660
2025-11-26	10.770	10.840	10.470	10.500	10.500	35,505,822
2025-11-25	10.900	10.960	10.710	10.780	10.780	33,255,977
2025-11-24	11.200	11.230	10.680	10.800	10.800	37,073,158
2025-11-21	11.500	11.600	10.910	11.020	11.020	58,880,197
2025-11-20	12.190	12.490	11.670	11.730	11.730	76,045,800
2025-11-19	11.860	12.600	11.570	12.280	12.280	97,692,916
2025-11-18	12.300	12.720	11.850	12.020	12.020	76,398,557
2025-11-17	12.350	12.710	12.000	12.470	12.470	89,361,556
2025-11-14	12.270	12.960	12.210	12.280	12.280	126,132,750
2025-11-13	11.500	12.390	11.500	12.390	12.390	80,741,012
2025-11-12	11.390	11.500	11.070	11.260	11.260	40,910,357
2025-11-11	11.110	11.480	11.110	11.400	11.400	58,119,439
2025-11-10	10.920	11.380	10.800	11.230	11.230	89,993,739
2025-11-07	10.020	11.040	9.950	10.750	10.750	93,647,581
2025-11-06	9.700	10.150	9.670	10.040	10.040	24,838,898
2025-11-05	9.510	9.800	9.500	9.700	9.700	15,429,359
2025-11-04	9.940	9.970	9.560	9.640	9.640	19,074,397
2025-11-03	10.050	10.150	9.830	9.950	9.950	16,475,314
2025-10-31	10.030	10.300	10.000	10.080	10.080	18,338,909
2025-10-30	10.150	10.150	9.960	10.020	10.020	12,888,707
2025-10-29	10.030	10.180	9.850	10.120	10.120	16,730,560
2025-10-28	10.110	10.200	10.000	10.100	10.100	9,957,260
2025-10-27	9.970	10.200	9.970	10.090	10.090	16,096,553
2025-10-24	10.030	10.160	9.870	9.940	9.940	10,890,478
2025-10-23	9.780	10.040	9.670	10.030	10.030	13,845,989

← NewerPage 4 of 21 · 1,212 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.