Zhejiang Xinhua Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.000 | 26.700 | 25.870 | 26.400 | 26.400 | 1,839,474 |
| 2024-04-24 | 26.020 | 26.100 | 25.600 | 25.900 | 25.900 | 1,050,130 |
| 2024-04-23 | 26.000 | 26.470 | 25.380 | 25.900 | 25.900 | 1,703,029 |
| 2024-04-22 | 25.300 | 26.850 | 24.800 | 25.900 | 25.900 | 2,017,220 |
| 2024-04-19 | 25.570 | 25.900 | 25.080 | 25.250 | 25.250 | 1,244,330 |
| 2024-04-18 | 25.850 | 26.280 | 25.500 | 25.610 | 25.610 | 1,462,177 |
| 2024-04-17 | 24.750 | 26.200 | 24.750 | 25.780 | 25.780 | 1,836,621 |
| 2024-04-16 | 25.890 | 25.900 | 24.010 | 24.540 | 24.540 | 2,327,721 |
| 2024-04-15 | 26.990 | 27.190 | 25.600 | 25.990 | 25.990 | 1,792,869 |
| 2024-04-12 | 26.850 | 27.570 | 26.710 | 26.950 | 26.950 | 1,419,707 |
| 2024-04-11 | 26.010 | 27.480 | 26.010 | 26.850 | 26.850 | 880,718 |
| 2024-04-10 | 27.500 | 27.550 | 26.700 | 27.010 | 27.010 | 1,118,868 |
| 2024-04-09 | 27.200 | 27.480 | 26.710 | 27.480 | 27.480 | 1,293,384 |
| 2024-04-08 | 28.050 | 28.050 | 26.630 | 26.800 | 26.800 | 1,570,331 |
| 2024-04-03 | 28.120 | 28.250 | 27.640 | 27.820 | 27.820 | 981,309 |
| 2024-04-02 | 27.740 | 28.180 | 27.550 | 28.050 | 28.050 | 1,534,614 |
| 2024-04-01 | 27.250 | 27.860 | 26.860 | 27.750 | 27.750 | 1,563,181 |
| 2024-03-29 | 26.590 | 27.100 | 26.590 | 27.000 | 27.000 | 609,734 |
| 2024-03-28 | 26.350 | 26.800 | 25.550 | 26.630 | 26.630 | 2,057,980 |
| 2024-03-27 | 27.500 | 27.500 | 25.870 | 25.900 | 25.900 | 2,100,590 |
| 2024-03-26 | 27.600 | 27.600 | 26.560 | 27.080 | 27.080 | 1,336,305 |
| 2024-03-25 | 27.850 | 28.080 | 27.170 | 27.180 | 27.180 | 1,353,100 |
| 2024-03-22 | 28.060 | 28.060 | 27.310 | 27.600 | 27.600 | 1,561,300 |
| 2024-03-21 | 28.300 | 28.300 | 27.810 | 28.000 | 28.000 | 1,259,891 |
| 2024-03-20 | 28.000 | 28.140 | 27.750 | 28.120 | 28.120 | 1,215,346 |
| 2024-03-19 | 28.000 | 28.150 | 27.670 | 27.840 | 27.840 | 1,475,012 |
| 2024-03-18 | 27.120 | 28.170 | 26.780 | 28.040 | 28.040 | 2,595,116 |
| 2024-03-15 | 26.660 | 27.180 | 26.280 | 26.870 | 26.870 | 2,433,218 |
| 2024-03-14 | 27.260 | 27.450 | 26.420 | 26.660 | 26.660 | 1,338,868 |
| 2024-03-13 | 26.760 | 27.600 | 26.760 | 27.260 | 27.260 | 2,109,360 |
| 2024-03-12 | 26.680 | 27.050 | 26.250 | 26.850 | 26.850 | 1,902,388 |
| 2024-03-11 | 25.880 | 26.800 | 25.650 | 26.490 | 26.490 | 2,045,727 |
| 2024-03-08 | 25.010 | 25.970 | 24.910 | 25.930 | 25.930 | 2,257,967 |
| 2024-03-07 | 25.330 | 25.520 | 24.750 | 24.940 | 24.940 | 1,246,920 |
| 2024-03-06 | 25.380 | 25.670 | 25.110 | 25.350 | 25.350 | 1,165,636 |
| 2024-03-05 | 25.910 | 25.980 | 25.310 | 25.380 | 25.380 | 1,290,460 |
| 2024-03-04 | 26.680 | 26.730 | 25.510 | 26.040 | 26.040 | 2,055,910 |
| 2024-03-01 | 25.250 | 26.680 | 25.240 | 26.340 | 26.340 | 2,864,980 |
| 2024-02-29 | 24.270 | 25.410 | 24.020 | 25.400 | 25.400 | 2,030,990 |
| 2024-02-28 | 26.010 | 26.990 | 24.300 | 24.480 | 24.480 | 3,670,140 |
| 2024-02-27 | 25.540 | 26.070 | 25.170 | 25.990 | 25.990 | 1,341,676 |
| 2024-02-26 | 25.680 | 25.920 | 25.040 | 25.570 | 25.570 | 2,056,183 |
| 2024-02-23 | 24.860 | 25.200 | 24.580 | 25.170 | 25.170 | 1,719,833 |
| 2024-02-22 | 24.650 | 25.000 | 24.330 | 24.840 | 24.840 | 1,510,416 |
| 2024-02-21 | 24.380 | 25.410 | 24.010 | 24.660 | 24.660 | 2,052,688 |
| 2024-02-20 | 24.030 | 24.540 | 23.670 | 24.380 | 24.380 | 1,597,244 |
| 2024-02-19 | 24.000 | 24.640 | 23.800 | 24.180 | 24.180 | 2,637,629 |
| 2024-02-08 | 21.380 | 23.310 | 21.030 | 23.310 | 23.310 | 3,389,174 |
| 2024-02-07 | 21.430 | 22.050 | 20.900 | 21.190 | 21.190 | 3,245,925 |
| 2024-02-06 | 20.700 | 21.980 | 19.300 | 21.390 | 21.390 | 3,851,073 |
| 2024-02-05 | 20.570 | 21.530 | 19.060 | 20.660 | 20.660 | 5,233,528 |
| 2024-02-02 | 23.530 | 23.800 | 21.180 | 21.180 | 21.180 | 2,585,300 |
| 2024-02-01 | 23.190 | 23.900 | 22.850 | 23.530 | 23.530 | 1,288,510 |
| 2024-01-31 | 24.880 | 24.880 | 22.900 | 23.230 | 23.230 | 2,577,961 |
| 2024-01-30 | 25.670 | 25.670 | 24.770 | 24.800 | 24.800 | 1,004,570 |
| 2024-01-29 | 26.670 | 26.670 | 25.300 | 25.500 | 25.500 | 1,175,471 |
| 2024-01-26 | 26.730 | 27.040 | 26.110 | 26.150 | 26.150 | 1,526,490 |
| 2024-01-25 | 25.800 | 26.770 | 25.500 | 26.730 | 26.730 | 2,017,293 |
| 2024-01-24 | 26.020 | 26.230 | 24.500 | 25.660 | 25.660 | 2,736,253 |
| 2024-01-23 | 25.560 | 26.050 | 24.710 | 26.000 | 26.000 | 3,131,816 |
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.