Zhejiang XinAn Chemical Industrial Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.700 | 8.960 | 8.510 | 8.810 | 8.810 | 36,109,870 |
| 2024-10-25 | 8.170 | 8.620 | 8.170 | 8.610 | 8.610 | 33,621,034 |
| 2024-10-24 | 8.200 | 8.290 | 8.080 | 8.190 | 8.190 | 16,442,285 |
| 2024-10-23 | 7.970 | 8.270 | 7.920 | 8.250 | 8.250 | 31,151,574 |
| 2024-10-22 | 7.850 | 7.960 | 7.820 | 7.960 | 7.960 | 15,655,578 |
| 2024-10-21 | 7.990 | 8.010 | 7.850 | 7.890 | 7.890 | 21,624,908 |
| 2024-10-18 | 7.710 | 8.070 | 7.650 | 7.950 | 7.950 | 20,514,416 |
| 2024-10-17 | 7.880 | 7.940 | 7.700 | 7.710 | 7.710 | 12,756,889 |
| 2024-10-16 | 7.830 | 7.970 | 7.800 | 7.860 | 7.860 | 13,571,933 |
| 2024-10-15 | 8.070 | 8.090 | 7.900 | 7.900 | 7.900 | 14,821,812 |
| 2024-10-14 | 8.070 | 8.130 | 7.900 | 8.070 | 8.070 | 15,991,814 |
| 2024-10-11 | 8.340 | 8.370 | 7.980 | 8.050 | 8.050 | 17,844,202 |
| 2024-10-10 | 8.380 | 8.630 | 8.300 | 8.330 | 8.330 | 20,193,378 |
| 2024-10-09 | 9.020 | 9.020 | 8.310 | 8.380 | 8.380 | 35,791,597 |
| 2024-10-08 | 9.660 | 9.660 | 8.780 | 9.130 | 9.130 | 51,466,700 |
| 2024-09-30 | 8.400 | 8.830 | 8.370 | 8.780 | 8.780 | 39,280,075 |
| 2024-09-27 | 7.780 | 8.050 | 7.760 | 8.030 | 8.030 | 15,407,379 |
| 2024-09-26 | 7.340 | 7.660 | 7.340 | 7.660 | 7.660 | 12,357,678 |
| 2024-09-25 | 7.350 | 7.550 | 7.340 | 7.370 | 7.370 | 12,987,843 |
| 2024-09-24 | 6.960 | 7.300 | 6.940 | 7.290 | 7.290 | 13,974,098 |
| 2024-09-23 | 6.970 | 7.000 | 6.880 | 6.900 | 6.900 | 4,595,700 |
| 2024-09-20 | 7.040 | 7.040 | 6.910 | 6.970 | 6.970 | 5,228,417 |
| 2024-09-19 | 6.880 | 7.070 | 6.800 | 7.000 | 7.000 | 7,053,272 |
| 2024-09-18 | 6.880 | 6.910 | 6.750 | 6.840 | 6.840 | 4,584,124 |
| 2024-09-13 | 6.990 | 7.000 | 6.860 | 6.880 | 6.880 | 3,970,230 |
| 2024-09-12 | 7.020 | 7.100 | 6.960 | 6.970 | 6.970 | 5,534,122 |
| 2024-09-11 | 6.910 | 7.090 | 6.890 | 7.020 | 7.020 | 7,747,920 |
| 2024-09-10 | 7.030 | 7.070 | 6.770 | 6.910 | 6.910 | 12,291,720 |
| 2024-09-09 | 7.170 | 7.250 | 7.010 | 7.030 | 7.030 | 7,620,179 |
| 2024-09-06 | 7.410 | 7.410 | 7.210 | 7.220 | 7.220 | 5,221,000 |
| 2024-09-05 | 7.500 | 7.570 | 7.360 | 7.400 | 7.400 | 5,541,674 |
| 2024-09-04 | 7.470 | 7.560 | 7.450 | 7.480 | 7.480 | 5,579,652 |
| 2024-09-03 | 7.410 | 7.620 | 7.370 | 7.510 | 7.510 | 9,686,730 |
| 2024-09-02 | 7.370 | 7.500 | 7.360 | 7.370 | 7.370 | 7,298,485 |
| 2024-08-30 | 7.280 | 7.480 | 7.230 | 7.390 | 7.390 | 7,275,611 |
| 2024-08-29 | 7.130 | 7.310 | 7.100 | 7.290 | 7.290 | 7,309,635 |
| 2024-08-28 | 7.170 | 7.250 | 7.130 | 7.150 | 7.150 | 4,803,604 |
| 2024-08-27 | 7.180 | 7.250 | 7.120 | 7.180 | 7.180 | 4,955,040 |
| 2024-08-26 | 7.160 | 7.300 | 7.140 | 7.180 | 7.180 | 5,603,611 |
| 2024-08-23 | 7.150 | 7.300 | 7.110 | 7.140 | 7.140 | 6,967,643 |
| 2024-08-22 | 7.570 | 7.610 | 7.150 | 7.150 | 7.150 | 18,350,705 |
| 2024-08-21 | 7.650 | 7.660 | 7.550 | 7.590 | 7.590 | 5,765,257 |
| 2024-08-20 | 7.780 | 7.790 | 7.620 | 7.660 | 7.660 | 6,226,131 |
| 2024-08-19 | 7.720 | 7.770 | 7.650 | 7.750 | 7.750 | 3,638,808 |
| 2024-08-16 | 7.770 | 7.790 | 7.660 | 7.670 | 7.670 | 4,406,111 |
| 2024-08-15 | 7.650 | 7.820 | 7.610 | 7.750 | 7.750 | 6,696,210 |
| 2024-08-14 | 7.780 | 7.800 | 7.650 | 7.670 | 7.670 | 4,099,180 |
| 2024-08-13 | 7.690 | 7.780 | 7.620 | 7.760 | 7.760 | 4,583,840 |
| 2024-08-12 | 7.740 | 7.760 | 7.670 | 7.700 | 7.700 | 4,193,640 |
| 2024-08-09 | 7.780 | 7.850 | 7.710 | 7.730 | 7.730 | 5,243,320 |
| 2024-08-08 | 7.680 | 7.800 | 7.670 | 7.780 | 7.780 | 6,039,340 |
| 2024-08-07 | 7.750 | 7.780 | 7.670 | 7.710 | 7.710 | 6,131,286 |
| 2024-08-06 | 7.720 | 7.820 | 7.670 | 7.780 | 7.780 | 6,567,088 |
| 2024-08-05 | 7.720 | 7.850 | 7.620 | 7.650 | 7.650 | 9,931,636 |
| 2024-08-02 | 7.710 | 7.900 | 7.690 | 7.730 | 7.730 | 9,047,089 |
| 2024-08-01 | 7.920 | 8.230 | 7.730 | 7.830 | 7.830 | 18,518,292 |
| 2024-07-31 | 7.430 | 7.770 | 7.420 | 7.760 | 7.760 | 11,266,569 |
| 2024-07-30 | 7.410 | 7.480 | 7.330 | 7.450 | 7.450 | 3,876,103 |
| 2024-07-29 | 7.460 | 7.490 | 7.360 | 7.400 | 7.400 | 4,509,146 |
| 2024-07-26 | 7.350 | 7.530 | 7.330 | 7.460 | 7.460 | 6,683,058 |
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.