Zhejiang Xinhua Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	21.320	21.380	20.700	20.740	20.740	1,106,177
2024-07-23	21.800	21.900	21.190	21.270	21.270	1,027,700
2024-07-22	22.410	22.460	21.740	21.850	21.850	1,077,033
2024-07-19	21.970	22.690	21.940	22.420	22.420	863,385
2024-07-18	21.940	22.170	21.480	22.080	22.080	930,060
2024-07-17	22.190	22.270	21.900	21.980	21.980	555,742
2024-07-16	22.700	22.700	22.060	22.230	22.230	1,206,964
2024-07-15	22.880	23.050	22.520	22.700	22.700	837,630
2024-07-12	23.060	23.170	22.720	22.940	22.940	711,760
2024-07-11	23.050	23.400	22.870	23.070	23.070	1,062,591
2024-07-10	23.270	23.590	22.670	22.760	22.760	921,530
2024-07-09	23.340	23.560	22.710	23.400	23.400	1,232,320
2024-07-08	23.680	23.810	23.170	23.340	23.340	788,400
2024-07-05	23.280	23.280	23.280	23.280	23.280	0
2024-07-04	24.480	24.480	23.200	23.280	23.280	1,052,610
2024-07-03	24.030	24.660	24.020	24.410	24.410	925,010
2024-07-02	24.050	24.400	23.810	24.260	24.260	1,214,064
2024-07-01	23.560	24.090	23.230	24.000	24.000	1,180,430
2024-06-28	22.990	23.580	22.870	23.330	23.330	911,000
2024-06-27	23.420	23.620	23.110	23.200	23.200	892,980
2024-06-26	23.080	23.430	22.670	23.430	23.430	888,030
2024-06-25	22.520	23.220	22.520	22.870	22.870	1,384,826
2024-06-24	23.890	23.890	22.520	22.520	22.520	1,642,463
2024-06-21	23.890	24.140	23.320	24.000	24.000	1,261,467
2024-06-20	24.740	24.740	23.770	23.890	23.890	1,279,561
2024-06-19	24.820	25.050	24.580	24.690	24.690	667,150
2024-06-18	24.760	25.040	24.750	24.820	24.820	733,184
2024-06-17	25.350	25.350	25.020	25.340	25.340	611,010
2024-06-14	25.440	25.540	25.050	25.360	25.360	1,038,090
2024-06-13	25.700	25.890	25.360	25.460	25.460	1,271,172
2024-06-12	25.360	26.080	25.360	25.580	25.580	1,445,430
2024-06-11	24.680	25.400	24.260	25.340	25.340	1,490,460
2024-06-07	24.640	25.070	24.610	24.720	24.720	1,225,684
2024-06-06	25.020	25.420	24.500	24.670	24.670	1,664,192
2024-06-05	25.840	25.840	25.100	25.100	25.100	1,547,500
2024-06-04	26.020	26.090	25.530	25.760	25.760	1,670,307
2024-06-03	26.070	26.140	25.320	26.090	26.090	1,559,600
2024-05-31	25.850	26.090	25.610	25.960	25.960	956,000
2024-05-30	25.800	26.280	25.560	25.830	25.830	1,554,894
2024-05-29	25.720	26.040	25.500	25.800	25.800	928,100
2024-05-28	26.000	26.400	25.720	25.760	25.760	1,239,136
2024-05-27	25.900	25.980	25.450	25.950	25.950	1,409,710
2024-05-24	26.200	26.260	25.750	25.820	25.820	1,655,394
2024-05-23	26.600	26.610	25.860	25.960	25.960	1,952,784
2024-05-22	27.100	27.100	26.510	26.640	26.640	1,893,391
2024-05-21	26.940	27.260	26.680	27.040	27.040	1,651,440
2024-05-20	26.900	27.390	26.700	27.020	27.020	2,304,764
2024-05-17	26.700	26.760	26.300	26.760	26.760	1,140,344
2024-05-16	26.530	26.980	26.410	26.500	26.500	1,317,200
2024-05-15	26.690	27.080	26.420	26.530	26.530	1,681,502
2024-05-14	26.920	27.230	26.500	26.600	26.600	2,044,584
2024-05-13	27.720	27.720	26.780	26.860	26.860	2,218,378
2024-05-10	28.540	28.840	27.580	27.730	27.730	2,545,924
2024-05-09	28.020	28.780	28.020	28.520	28.520	1,795,900
2024-05-08	28.910	29.120	28.210	28.250	28.250	2,311,660
2024-05-07	28.650	29.250	28.640	29.010	29.010	2,877,180
2024-05-06	27.450	28.880	27.450	28.540	28.540	3,235,737
2024-04-30	27.280	27.580	26.850	27.270	27.270	1,784,660
2024-04-29	26.260	27.590	26.200	27.120	27.120	2,533,444
2024-04-26	26.450	28.290	26.390	26.590	26.590	3,925,324

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.5500 CNY
2022-07-08	0.6500 CNY
2021-05-21	0.4500 CNY
2020-07-10	0.2500 CNY
2019-09-27	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.