Zhejiang XinAn Chemical Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.800 | 9.990 | 9.670 | 9.910 | 9.910 | 108,100,698 |
| 2025-07-21 | 9.620 | 9.830 | 9.620 | 9.830 | 9.830 | 87,752,923 |
| 2025-07-18 | 8.820 | 9.000 | 8.790 | 8.940 | 8.940 | 22,347,820 |
| 2025-07-17 | 8.670 | 8.840 | 8.650 | 8.840 | 8.840 | 13,933,264 |
| 2025-07-16 | 8.750 | 8.760 | 8.610 | 8.640 | 8.640 | 12,853,746 |
| 2025-07-15 | 8.790 | 8.880 | 8.720 | 8.760 | 8.760 | 18,031,142 |
| 2025-07-14 | 8.660 | 8.840 | 8.660 | 8.800 | 8.800 | 16,708,910 |
| 2025-07-11 | 8.860 | 8.900 | 8.710 | 8.740 | 8.740 | 24,457,620 |
| 2025-07-10 | 8.720 | 8.820 | 8.600 | 8.760 | 8.760 | 30,153,981 |
| 2025-07-09 | 8.550 | 8.670 | 8.480 | 8.510 | 8.510 | 15,396,524 |
| 2025-07-08 | 8.360 | 8.620 | 8.330 | 8.570 | 8.570 | 19,400,661 |
| 2025-07-07 | 8.340 | 8.380 | 8.300 | 8.340 | 8.340 | 8,493,003 |
| 2025-07-04 | 8.500 | 8.530 | 8.320 | 8.340 | 8.340 | 14,902,729 |
| 2025-07-03 | 8.400 | 8.650 | 8.370 | 8.530 | 8.530 | 34,388,631 |
| 2025-07-02 | 8.190 | 8.400 | 8.180 | 8.350 | 8.350 | 26,253,203 |
| 2025-07-01 | 8.130 | 8.220 | 8.080 | 8.190 | 8.190 | 14,087,860 |
| 2025-06-30 | 8.070 | 8.110 | 8.060 | 8.100 | 8.100 | 7,710,810 |
| 2025-06-27 | 8.050 | 8.130 | 8.040 | 8.070 | 8.070 | 7,621,863 |
| 2025-06-26 | 8.080 | 8.100 | 8.030 | 8.050 | 8.050 | 7,253,529 |
| 2025-06-25 | 8.060 | 8.080 | 8.000 | 8.080 | 8.080 | 9,430,640 |
| 2025-06-24 | 7.970 | 8.060 | 7.930 | 8.050 | 8.050 | 8,131,248 |
| 2025-06-23 | 7.910 | 7.980 | 7.900 | 7.950 | 7.950 | 6,342,288 |
| 2025-06-20 | 7.870 | 7.960 | 7.860 | 7.920 | 7.920 | 7,228,155 |
| 2025-06-19 | 7.930 | 8.000 | 7.830 | 7.880 | 7.880 | 9,632,053 |
| 2025-06-18 | 8.030 | 8.120 | 7.950 | 7.960 | 7.960 | 11,033,494 |
| 2025-06-17 | 8.010 | 8.250 | 8.010 | 8.080 | 8.080 | 13,686,692 |
| 2025-06-16 | 8.160 | 8.170 | 7.990 | 8.030 | 8.030 | 15,392,138 |
| 2025-06-13 | 8.210 | 8.330 | 8.130 | 8.130 | 8.130 | 17,037,840 |
| 2025-06-12 | 8.100 | 8.320 | 8.060 | 8.260 | 8.260 | 26,255,194 |
| 2025-06-11 | 8.010 | 8.040 | 7.970 | 8.010 | 8.010 | 7,902,720 |
| 2025-06-10 | 8.140 | 8.160 | 8.020 | 8.070 | 8.070 | 12,726,824 |
| 2025-06-09 | 8.100 | 8.160 | 8.080 | 8.120 | 8.120 | 9,933,840 |
| 2025-06-06 | 8.030 | 8.130 | 8.020 | 8.110 | 8.110 | 10,651,613 |
| 2025-06-05 | 8.040 | 8.090 | 8.000 | 8.030 | 8.030 | 7,296,639 |
| 2025-06-04 | 8.030 | 8.050 | 7.980 | 8.030 | 8.030 | 8,509,774 |
| 2025-06-03 | 7.900 | 8.140 | 7.900 | 8.030 | 8.030 | 20,295,981 |
| 2025-05-30 | 8.010 | 8.020 | 7.900 | 7.920 | 7.920 | 11,247,935 |
| 2025-05-29 | 7.980 | 8.050 | 7.920 | 8.040 | 8.040 | 10,215,706 |
| 2025-05-28 | 8.270 | 8.270 | 8.000 | 8.030 | 8.030 | 19,787,214 |
| 2025-05-27 | 7.910 | 8.180 | 7.830 | 8.150 | 8.150 | 22,690,990 |
| 2025-05-26 | 8.000 | 8.030 | 7.900 | 7.930 | 7.930 | 7,481,500 |
| 2025-05-23 | 8.070 | 8.080 | 7.940 | 7.940 | 7.940 | 12,096,820 |
| 2025-05-22 | 8.040 | 8.050 | 7.920 | 7.930 | 7.930 | 8,826,982 |
| 2025-05-21 | 8.020 | 8.110 | 7.970 | 8.060 | 8.060 | 11,365,040 |
| 2025-05-20 | 8.150 | 8.180 | 8.030 | 8.070 | 8.070 | 13,995,846 |
| 2025-05-19 | 8.250 | 8.250 | 7.850 | 8.150 | 8.150 | 32,035,501 |
| 2025-05-16 | 7.880 | 8.350 | 7.880 | 8.330 | 8.330 | 30,961,964 |
| 2025-05-15 | 7.900 | 8.020 | 7.890 | 7.900 | 7.900 | 9,869,220 |
| 2025-05-14 | 7.940 | 7.970 | 7.850 | 7.920 | 7.920 | 10,564,432 |
| 2025-05-13 | 7.980 | 8.070 | 7.890 | 7.910 | 7.910 | 18,405,846 |
| 2025-05-12 | 7.730 | 7.870 | 7.730 | 7.860 | 7.860 | 8,245,096 |
| 2025-05-09 | 7.810 | 7.840 | 7.690 | 7.710 | 7.710 | 7,716,920 |
| 2025-05-08 | 7.800 | 7.840 | 7.760 | 7.810 | 7.810 | 7,175,436 |
| 2025-05-07 | 7.770 | 7.960 | 7.720 | 7.820 | 7.820 | 14,118,097 |
| 2025-05-06 | 7.620 | 7.700 | 7.620 | 7.700 | 7.700 | 9,163,763 |
| 2025-04-30 | 7.520 | 7.650 | 7.520 | 7.580 | 7.580 | 7,136,400 |
| 2025-04-29 | 7.550 | 7.590 | 7.520 | 7.550 | 7.550 | 5,608,800 |
| 2025-04-28 | 7.650 | 7.650 | 7.520 | 7.530 | 7.530 | 7,262,943 |
| 2025-04-25 | 7.740 | 7.760 | 7.650 | 7.660 | 7.660 | 7,888,673 |
| 2025-04-24 | 7.740 | 7.780 | 7.640 | 7.720 | 7.720 | 7,092,212 |
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.