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
2025-10-22	9.850	9.910	9.750	9.840	9.840	10,918,532
2025-10-21	9.840	9.900	9.770	9.860	9.860	13,187,595
2025-10-20	10.050	10.080	9.770	9.850	9.850	16,216,964
2025-10-17	10.140	10.350	9.970	9.980	9.980	13,823,934
2025-10-16	10.460	10.490	10.060	10.120	10.120	31,519,345
2025-10-15	10.470	10.600	10.350	10.490	10.490	14,958,415
2025-10-14	10.860	10.990	10.450	10.500	10.500	19,436,674
2025-10-13	10.480	10.960	10.400	10.860	10.860	25,696,947
2025-10-10	10.740	11.100	10.690	10.910	10.910	23,658,202
2025-10-09	10.680	10.800	10.460	10.780	10.780	20,496,587
2025-09-30	10.590	10.780	10.580	10.690	10.690	13,887,142
2025-09-29	10.350	10.710	10.140	10.680	10.680	23,611,411
2025-09-26	10.130	10.520	10.100	10.280	10.280	19,732,386
2025-09-25	10.350	10.390	10.100	10.150	10.150	15,961,912
2025-09-24	10.140	10.380	10.080	10.370	10.370	12,491,146
2025-09-23	10.420	10.480	10.050	10.160	10.160	21,911,476
2025-09-22	10.730	10.790	10.290	10.460	10.460	23,154,537
2025-09-19	10.690	10.900	10.660	10.810	10.810	22,686,571
2025-09-18	10.760	10.990	10.500	10.660	10.660	27,369,098
2025-09-17	10.700	10.830	10.560	10.750	10.750	28,743,629
2025-09-16	10.810	11.040	10.600	10.740	10.740	25,901,184
2025-09-15	10.990	11.000	10.770	10.780	10.780	22,728,703
2025-09-12	11.150	11.160	10.820	11.030	11.030	28,429,428
2025-09-11	11.110	11.220	11.050	11.130	11.130	23,254,208
2025-09-10	11.400	11.460	11.060	11.180	11.180	26,422,903
2025-09-09	11.410	11.620	11.300	11.460	11.460	32,866,699
2025-09-08	11.240	11.500	11.030	11.480	11.480	44,999,397
2025-09-05	11.010	11.420	10.970	11.270	11.270	53,091,128
2025-09-04	10.740	11.150	10.650	10.860	10.860	58,179,945
2025-09-03	10.710	10.810	10.390	10.610	10.610	30,185,707
2025-09-02	11.250	11.380	10.550	10.710	10.710	63,616,310
2025-09-01	10.650	11.660	10.630	11.340	11.340	89,680,928
2025-08-29	10.510	10.880	10.430	10.600	10.600	34,079,124
2025-08-28	10.420	10.550	10.250	10.500	10.500	32,634,467
2025-08-27	10.850	10.900	10.420	10.440	10.440	30,301,416
2025-08-26	10.440	10.930	10.390	10.860	10.860	42,610,782
2025-08-25	10.480	10.560	10.300	10.480	10.480	40,091,914
2025-08-22	10.630	10.700	10.180	10.330	10.330	50,060,426
2025-08-21	10.700	10.800	10.590	10.710	10.710	29,394,738
2025-08-20	10.230	10.830	10.130	10.710	10.710	46,131,112
2025-08-19	9.960	10.310	9.940	10.280	10.280	36,668,611
2025-08-18	10.020	10.090	9.890	9.970	9.970	21,915,664
2025-08-15	9.660	10.020	9.630	10.020	10.020	25,264,823
2025-08-14	10.040	10.050	9.670	9.670	9.670	27,826,732
2025-08-13	10.090	10.170	9.930	10.010	10.010	21,203,601
2025-08-12	10.000	10.120	9.980	10.090	10.090	15,362,657
2025-08-11	10.190	10.200	10.050	10.160	10.160	19,282,692
2025-08-08	9.940	10.190	9.880	10.050	10.050	24,190,064
2025-08-07	10.210	10.230	9.910	9.920	9.920	23,929,005
2025-08-06	9.980	10.240	9.900	10.220	10.220	29,513,777
2025-08-05	9.920	10.040	9.840	9.980	9.980	19,719,920
2025-08-04	9.990	9.990	9.800	9.870	9.870	26,887,262
2025-08-01	10.130	10.260	9.980	10.000	10.000	26,865,201
2025-07-31	10.410	10.480	10.080	10.140	10.140	47,580,140
2025-07-30	10.610	10.960	10.410	10.560	10.560	64,360,033
2025-07-29	10.280	10.550	10.030	10.530	10.530	54,939,045
2025-07-28	10.090	10.450	9.880	10.350	10.350	54,864,618
2025-07-25	10.110	10.580	10.080	10.280	10.280	79,242,820
2025-07-24	9.660	10.070	9.660	10.050	10.050	45,459,775
2025-07-23	10.100	10.410	9.750	9.810	9.810	71,171,815

← NewerPage 5 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.