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
2025-04-24	7.740	7.780	7.640	7.720	7.720	7,092,212
2025-04-23	7.740	7.780	7.710	7.730	7.730	6,968,054
2025-04-22	7.650	7.770	7.620	7.750	7.750	9,428,545
2025-04-21	7.630	7.690	7.600	7.660	7.660	8,078,108
2025-04-18	7.670	7.690	7.550	7.630	7.630	8,510,343
2025-04-17	7.740	7.770	7.670	7.680	7.680	9,432,300
2025-04-16	7.880	7.880	7.700	7.740	7.740	8,244,540
2025-04-15	7.870	7.910	7.820	7.880	7.880	8,156,903
2025-04-14	7.810	7.920	7.790	7.900	7.900	12,292,779
2025-04-11	7.770	7.840	7.710	7.750	7.750	10,919,680
2025-04-10	7.830	7.930	7.770	7.790	7.790	15,525,016
2025-04-09	7.790	7.810	7.530	7.740	7.740	17,917,140
2025-04-08	7.520	7.870	7.520	7.870	7.870	22,692,006
2025-04-07	8.060	8.160	7.520	7.520	7.520	23,188,800
2025-04-03	8.310	8.400	8.270	8.350	8.350	7,290,249
2025-04-02	8.400	8.450	8.340	8.360	8.360	6,229,030
2025-04-01	8.370	8.460	8.350	8.420	8.420	9,779,953
2025-03-31	8.550	8.570	8.320	8.330	8.330	13,730,514
2025-03-28	8.890	8.910	8.550	8.600	8.600	17,871,360
2025-03-27	8.930	9.030	8.880	8.900	8.900	17,289,443
2025-03-26	8.900	9.050	8.860	8.980	8.980	27,662,217
2025-03-25	8.690	8.850	8.580	8.820	8.820	17,819,004
2025-03-24	8.650	8.720	8.550	8.680	8.680	11,304,808
2025-03-21	8.760	8.790	8.610	8.650	8.650	9,846,962
2025-03-20	8.740	8.830	8.700	8.760	8.760	10,666,638
2025-03-19	8.830	8.970	8.710	8.760	8.760	14,709,403
2025-03-18	8.870	8.880	8.750	8.800	8.800	10,555,120
2025-03-17	8.800	8.940	8.770	8.860	8.860	21,734,073
2025-03-14	8.610	8.910	8.540	8.860	8.860	20,546,381
2025-03-13	8.670	8.690	8.530	8.630	8.630	10,150,328
2025-03-12	8.560	8.840	8.530	8.670	8.670	16,769,868
2025-03-11	8.420	8.570	8.360	8.560	8.560	11,037,004
2025-03-10	8.640	8.680	8.470	8.480	8.480	16,403,756
2025-03-07	8.670	8.760	8.610	8.650	8.650	11,291,630
2025-03-06	8.750	8.760	8.630	8.680	8.680	16,852,798
2025-03-05	8.920	8.960	8.670	8.740	8.740	15,138,723
2025-03-04	8.880	8.990	8.800	8.930	8.930	12,421,675
2025-03-03	8.840	8.990	8.820	8.850	8.850	12,022,805
2025-02-28	8.940	8.960	8.790	8.810	8.810	11,544,410
2025-02-27	9.010	9.040	8.830	8.940	8.940	12,786,394
2025-02-26	8.870	9.030	8.870	9.020	9.020	14,513,025
2025-02-25	8.930	9.080	8.800	8.860	8.860	17,210,796
2025-02-24	9.100	9.140	8.900	9.020	9.020	21,578,370
2025-02-21	9.100	9.220	8.970	9.050	9.050	28,162,970
2025-02-20	8.820	9.180	8.730	9.060	9.060	30,372,597
2025-02-19	8.710	8.860	8.660	8.820	8.820	13,858,484
2025-02-18	8.870	8.980	8.650	8.720	8.720	17,593,760
2025-02-17	8.870	8.980	8.790	8.870	8.870	17,733,034
2025-02-14	9.000	9.050	8.770	8.870	8.870	18,618,305
2025-02-13	8.970	9.050	8.890	8.950	8.950	23,320,924
2025-02-12	8.600	9.280	8.600	9.020	9.020	73,281,555
2025-02-11	8.220	8.750	8.070	8.670	8.670	40,582,792
2025-02-10	8.300	8.330	8.180	8.190	8.190	9,995,000
2025-02-07	8.080	8.340	8.030	8.290	8.290	15,077,408
2025-02-06	7.920	8.090	7.890	8.080	8.080	10,000,437
2025-02-05	8.080	8.100	7.940	7.960	7.960	10,340,680
2025-01-27	7.910	8.180	7.900	8.020	8.020	14,635,849
2025-01-24	7.960	8.040	7.920	8.030	8.030	6,400,639
2025-01-23	8.030	8.110	7.950	7.960	7.960	6,979,731
2025-01-22	8.000	8.030	7.920	7.980	7.980	4,367,092

← NewerPage 7 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.