Zhejiang Xinhua Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.900	27.900	25.410	25.550	25.550	2,908,510
2024-01-19	28.040	28.820	27.450	27.600	27.600	1,661,440
2024-01-18	28.150	28.260	26.880	28.130	28.130	3,090,022
2024-01-17	28.770	28.890	28.250	28.250	28.250	1,436,500
2024-01-16	28.650	29.290	28.240	28.770	28.770	2,157,520
2024-01-15	30.010	30.100	28.960	28.980	28.980	2,149,800
2024-01-12	30.880	31.230	29.950	30.000	30.000	2,011,822
2024-01-11	30.500	31.050	29.130	30.760	30.760	2,427,048
2024-01-10	32.000	32.000	29.980	30.030	30.030	3,169,706
2024-01-09	31.310	32.670	31.030	31.720	31.720	2,317,267
2024-01-08	31.900	31.900	31.000	31.000	31.000	1,565,300
2024-01-05	31.700	32.880	31.370	31.940	31.940	1,853,674
2024-01-04	32.300	32.300	31.520	31.670	31.670	922,630
2024-01-03	32.600	32.600	31.900	32.170	32.170	1,229,900
2024-01-02	32.850	33.120	32.500	32.670	32.670	1,644,700
2023-12-29	31.870	32.920	31.330	32.840	32.840	3,098,850
2023-12-28	31.080	32.060	30.800	31.580	31.580	1,920,131
2023-12-27	31.020	31.150	30.660	30.990	30.990	661,770
2023-12-26	31.660	31.660	30.890	30.970	30.970	719,370
2023-12-25	31.900	31.900	31.570	31.640	31.640	636,300
2023-12-22	31.660	32.020	31.220	31.710	31.710	2,077,429
2023-12-21	30.880	31.730	30.170	31.660	31.660	2,036,460
2023-12-20	30.740	32.400	30.740	30.900	30.900	2,398,149
2023-12-19	30.900	31.040	30.300	30.730	30.730	1,072,808
2023-12-18	31.150	31.710	30.780	30.870	30.870	1,206,400
2023-12-15	31.110	31.570	30.920	31.180	31.180	1,003,132
2023-12-14	31.500	31.780	31.100	31.190	31.190	1,082,846
2023-12-13	31.850	32.340	31.430	31.500	31.500	1,426,129
2023-12-12	32.190	32.190	31.600	31.850	31.850	1,445,960
2023-12-11	32.310	32.500	31.880	32.010	32.010	1,851,252
2023-12-08	32.500	32.790	32.310	32.400	32.400	1,231,310
2023-12-07	32.700	33.000	32.310	32.400	32.400	1,544,148
2023-12-06	32.940	33.570	32.500	32.680	32.680	2,284,902
2023-12-05	32.780	33.450	32.440	33.140	33.140	2,551,528
2023-12-04	33.000	33.000	32.410	32.850	32.850	1,648,048
2023-12-01	33.600	33.600	32.510	33.000	33.000	2,572,131
2023-11-30	33.500	33.850	33.020	33.470	33.470	2,277,819
2023-11-29	32.690	34.400	32.300	33.550	33.550	4,708,258
2023-11-28	32.950	33.160	32.390	32.590	32.590	1,968,997
2023-11-27	32.480	33.110	31.800	32.950	32.950	2,564,359
2023-11-24	33.680	33.680	32.000	32.330	32.330	4,467,032
2023-11-23	34.290	34.600	33.300	33.400	33.400	5,043,568
2023-11-22	33.450	34.880	32.920	34.050	34.050	10,158,882
2023-11-21	31.300	34.310	31.300	33.720	33.720	12,381,632
2023-11-20	30.680	31.380	30.340	31.190	31.190	2,734,676
2023-11-17	30.720	31.050	30.450	30.670	30.670	1,915,770
2023-11-16	30.100	31.350	29.810	30.950	30.950	3,341,041
2023-11-15	29.800	30.250	29.750	29.990	29.990	1,198,160
2023-11-14	29.880	29.880	29.340	29.480	29.480	1,185,043
2023-11-13	30.190	30.190	29.400	29.740	29.740	1,992,128
2023-11-10	29.900	30.040	29.690	29.920	29.920	930,286
2023-11-09	30.270	30.450	29.850	29.900	29.900	1,185,871
2023-11-08	30.600	30.610	30.000	30.200	30.200	1,297,680
2023-11-07	30.900	30.900	30.320	30.490	30.490	996,710
2023-11-06	30.470	31.080	30.470	30.880	30.880	1,241,890
2023-11-03	29.820	30.600	29.800	30.400	30.400	1,523,386
2023-11-02	30.650	30.780	29.610	29.610	29.610	1,473,969
2023-11-01	30.690	30.990	30.150	30.540	30.540	1,682,230
2023-10-31	30.460	30.610	29.920	30.090	30.090	1,179,600
2023-10-30	30.010	30.780	30.010	30.550	30.550	1,645,440

← NewerPage 12 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.