Zhejiang XinAn Chemical Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.120 | 8.150 | 7.950 | 8.020 | 8.020 | 6,476,900 |
| 2025-01-20 | 8.120 | 8.170 | 8.040 | 8.120 | 8.120 | 8,262,542 |
| 2025-01-17 | 7.960 | 8.090 | 7.900 | 8.080 | 8.080 | 8,734,628 |
| 2025-01-16 | 7.960 | 8.120 | 7.930 | 7.970 | 7.970 | 8,867,160 |
| 2025-01-15 | 8.010 | 8.020 | 7.900 | 7.950 | 7.950 | 8,097,980 |
| 2025-01-14 | 7.900 | 8.070 | 7.850 | 8.040 | 8.040 | 12,505,140 |
| 2025-01-13 | 7.770 | 7.910 | 7.730 | 7.900 | 7.900 | 9,284,809 |
| 2025-01-10 | 8.000 | 8.020 | 7.780 | 7.780 | 7.780 | 10,352,449 |
| 2025-01-09 | 8.000 | 8.160 | 7.930 | 7.990 | 7.990 | 10,634,560 |
| 2025-01-08 | 8.400 | 8.420 | 7.950 | 8.020 | 8.020 | 24,590,233 |
| 2025-01-07 | 8.590 | 8.640 | 8.260 | 8.440 | 8.440 | 16,119,812 |
| 2025-01-06 | 8.630 | 8.790 | 8.500 | 8.600 | 8.600 | 13,414,409 |
| 2025-01-03 | 8.700 | 8.970 | 8.600 | 8.710 | 8.710 | 17,678,355 |
| 2025-01-02 | 8.790 | 8.870 | 8.570 | 8.680 | 8.680 | 13,514,716 |
| 2024-12-31 | 8.940 | 9.050 | 8.770 | 8.780 | 8.780 | 11,979,028 |
| 2024-12-30 | 8.980 | 9.090 | 8.880 | 8.930 | 8.930 | 12,954,475 |
| 2024-12-27 | 9.020 | 9.080 | 8.910 | 8.990 | 8.990 | 11,288,435 |
| 2024-12-26 | 8.880 | 9.140 | 8.830 | 8.990 | 8.990 | 19,753,476 |
| 2024-12-25 | 8.800 | 8.960 | 8.690 | 8.870 | 8.870 | 16,884,353 |
| 2024-12-24 | 8.600 | 8.840 | 8.600 | 8.790 | 8.790 | 13,848,170 |
| 2024-12-23 | 8.540 | 8.790 | 8.530 | 8.620 | 8.620 | 13,614,209 |
| 2024-12-20 | 8.620 | 8.630 | 8.520 | 8.590 | 8.590 | 8,525,254 |
| 2024-12-19 | 8.510 | 8.640 | 8.430 | 8.620 | 8.620 | 10,753,701 |
| 2024-12-18 | 8.600 | 8.650 | 8.550 | 8.570 | 8.570 | 6,367,548 |
| 2024-12-17 | 8.680 | 8.720 | 8.510 | 8.580 | 8.580 | 11,738,501 |
| 2024-12-16 | 8.740 | 8.790 | 8.650 | 8.720 | 8.720 | 9,408,221 |
| 2024-12-13 | 8.880 | 8.890 | 8.660 | 8.730 | 8.730 | 14,408,471 |
| 2024-12-12 | 8.980 | 8.990 | 8.860 | 8.920 | 8.920 | 15,753,020 |
| 2024-12-11 | 8.960 | 9.100 | 8.950 | 8.980 | 8.980 | 16,691,880 |
| 2024-12-10 | 9.180 | 9.290 | 8.990 | 8.990 | 8.990 | 24,187,880 |
| 2024-12-09 | 8.940 | 9.060 | 8.900 | 9.000 | 9.000 | 16,288,486 |
| 2024-12-06 | 8.960 | 9.000 | 8.800 | 8.950 | 8.950 | 18,790,104 |
| 2024-12-05 | 8.770 | 9.120 | 8.720 | 9.000 | 9.000 | 33,149,580 |
| 2024-12-04 | 8.880 | 8.890 | 8.750 | 8.780 | 8.780 | 14,505,659 |
| 2024-12-03 | 8.880 | 8.950 | 8.810 | 8.900 | 8.900 | 17,858,672 |
| 2024-12-02 | 8.700 | 9.000 | 8.640 | 8.880 | 8.880 | 31,059,533 |
| 2024-11-29 | 8.570 | 8.720 | 8.420 | 8.680 | 8.680 | 18,092,505 |
| 2024-11-28 | 8.510 | 8.640 | 8.430 | 8.540 | 8.540 | 13,896,730 |
| 2024-11-27 | 8.350 | 8.530 | 8.140 | 8.530 | 8.530 | 13,764,677 |
| 2024-11-26 | 8.520 | 8.530 | 8.340 | 8.360 | 8.360 | 10,211,175 |
| 2024-11-25 | 8.380 | 8.530 | 8.320 | 8.500 | 8.500 | 11,954,322 |
| 2024-11-22 | 8.670 | 8.730 | 8.310 | 8.330 | 8.330 | 17,591,285 |
| 2024-11-21 | 8.750 | 8.860 | 8.580 | 8.720 | 8.720 | 18,380,592 |
| 2024-11-20 | 8.530 | 8.810 | 8.520 | 8.750 | 8.750 | 26,332,601 |
| 2024-11-19 | 8.480 | 8.600 | 8.330 | 8.570 | 8.570 | 17,675,639 |
| 2024-11-18 | 8.340 | 8.680 | 8.340 | 8.410 | 8.410 | 25,513,805 |
| 2024-11-15 | 8.420 | 8.480 | 8.230 | 8.260 | 8.260 | 12,507,390 |
| 2024-11-14 | 8.660 | 8.710 | 8.400 | 8.430 | 8.430 | 13,942,747 |
| 2024-11-13 | 8.650 | 8.820 | 8.540 | 8.650 | 8.650 | 15,900,747 |
| 2024-11-12 | 8.770 | 8.960 | 8.630 | 8.710 | 8.710 | 23,474,424 |
| 2024-11-11 | 8.610 | 8.780 | 8.530 | 8.760 | 8.760 | 21,400,510 |
| 2024-11-08 | 8.790 | 8.860 | 8.580 | 8.610 | 8.610 | 26,762,280 |
| 2024-11-07 | 8.460 | 8.810 | 8.420 | 8.750 | 8.750 | 30,966,696 |
| 2024-11-06 | 8.480 | 8.570 | 8.410 | 8.470 | 8.470 | 21,937,120 |
| 2024-11-05 | 8.280 | 8.500 | 8.260 | 8.470 | 8.470 | 20,822,707 |
| 2024-11-04 | 8.230 | 8.300 | 8.190 | 8.300 | 8.300 | 12,475,142 |
| 2024-11-01 | 8.340 | 8.480 | 8.220 | 8.250 | 8.250 | 17,990,708 |
| 2024-10-31 | 8.350 | 8.380 | 8.240 | 8.340 | 8.340 | 17,354,461 |
| 2024-10-30 | 8.460 | 8.490 | 8.230 | 8.340 | 8.340 | 19,158,260 |
| 2024-10-29 | 9.000 | 9.010 | 8.340 | 8.370 | 8.370 | 41,105,562 |
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.